Market data

Select a section

SSGA SPDR ETFS Europe I SPDR Bloom 0-3 US Corporate Bond

(SUSD)
Sector: n/a
4,115.50p
9.50p 0.23
Last updated: 16:55:12

Historic Prices - up to 10 years

Date Open High Low Close Volume
17/01/2025 4,120.00p 4,120.00p 4,115.50p 4,115.50p 399
16/01/2025 3,988.00p 4,171.50p 4,062.00p 4,101.50p 0
15/01/2025 3,988.00p 4,140.50p 4,075.00p 4,101.50p 0
14/01/2025 3,988.00p 4,160.00p 4,061.50p 4,118.50p 0
13/01/2025 3,988.00p 4,137.50p 4,106.00p 4,118.50p 0
10/01/2025 3,988.00p 4,150.50p 4,026.00p 4,106.00p 0
09/01/2025 3,988.00p 4,097.00p 4,059.00p 4,079.50p 0
08/01/2025 3,988.00p 4,068.00p 4,012.00p 4,059.00p 0
07/01/2025 3,988.00p 4,012.00p 3,989.69p 4,012.00p 186
06/01/2025 3,988.00p 4,038.00p 3,994.50p 4,003.00p 0
03/01/2025 3,988.00p 4,051.50p 4,033.50p 4,038.00p 0
02/01/2025 3,988.00p 4,061.50p 3,996.00p 4,049.00p 0
01/01/2025 3,988.00p 4,002.50p 3,987.00p 3,996.00p 0
31/12/2024 3,988.00p 4,002.50p 3,987.00p 3,996.00p 0
30/12/2024 3,988.00p 4,002.50p 3,988.00p 4,002.50p 1
27/12/2024 3,994.00p 4,003.00p 3,973.00p 3,975.00p 0
26/12/2024 3,994.00p 3,994.00p 3,985.50p 3,985.50p 1
25/12/2024 3,994.00p 3,994.00p 3,985.50p 3,985.50p 1
24/12/2024 3,994.00p 3,994.00p 3,985.50p 3,985.50p 1
23/12/2024 3,987.00p 3,994.50p 3,982.55p 3,994.50p 28
20/12/2024 3,987.00p 3,987.00p 3,977.50p 3,977.50p 1,624
19/12/2024 3,950.00p 3,987.00p 3,943.50p 3,979.50p 0
18/12/2024 3,950.00p 3,950.00p 3,943.50p 3,943.50p 1
17/12/2024 3,957.00p 3,951.00p 3,933.00p 3,940.00p 0
16/12/2024 3,957.00p 3,969.50p 3,942.00p 3,945.50p 0
13/12/2024 3,957.00p 3,975.50p 3,943.50p 3,966.00p 0
12/12/2024 3,957.00p 3,954.00p 3,916.50p 3,943.50p 0
11/12/2024 3,957.00p 3,938.50p 3,920.50p 3,930.50p 0
10/12/2024 3,957.00p 3,979.50p 3,879.00p 3,928.00p 0
09/12/2024 3,957.00p 3,930.00p 3,912.00p 3,914.50p 0
06/12/2024 3,957.00p 3,973.50p 3,865.00p 3,927.50p 0
05/12/2024 3,957.00p 3,974.50p 3,873.00p 3,922.00p 0
04/12/2024 3,957.00p 3,992.00p 3,886.50p 3,935.00p 0
03/12/2024 3,957.00p 3,957.00p 3,949.50p 3,949.50p 1
02/12/2024 3,977.00p 3,994.00p 3,896.00p 3,951.50p 0
29/11/2024 3,977.00p 4,000.00p 3,886.50p 3,933.00p 0
28/11/2024 3,977.00p 4,000.50p 3,881.50p 3,939.50p 0
27/11/2024 3,977.00p 4,021.50p 3,895.50p 3,945.00p 0
26/11/2024 3,977.00p 4,026.50p 3,923.00p 3,973.50p 0
25/11/2024 3,977.00p 4,007.50p 3,908.50p 3,968.50p 0
22/11/2024 3,977.00p 3,981.50p 3,977.00p 3,954.00p 7
21/11/2024 3,959.00p 3,959.00p 3,954.00p 3,954.00p 250
20/11/2024 3,865.00p 3,944.00p 3,930.96p 3,944.00p 178
19/11/2024 3,865.00p 3,953.00p 3,923.50p 3,938.50p 0
18/11/2024 3,865.00p 4,002.00p 3,897.00p 3,938.50p 0
15/11/2024 3,865.00p 3,986.50p 3,887.50p 3,919.50p 0
14/11/2024 3,865.00p 3,973.00p 3,877.00p 3,919.50p 0
13/11/2024 3,865.00p 3,958.50p 3,849.50p 3,915.50p 0
12/11/2024 3,865.00p 3,944.00p 3,860.00p 3,906.50p 0
11/11/2024 3,865.00p 3,869.00p 3,861.35p 3,869.00p 322
08/11/2024 3,853.00p 3,935.00p 3,797.00p 3,855.00p 0
07/11/2024 3,853.00p 3,851.40p 3,831.00p 3,831.00p 40
06/11/2024 3,853.00p 3,928.00p 3,817.50p 3,858.50p 0
05/11/2024 3,853.00p 3,894.50p 3,774.00p 3,823.00p 0
04/11/2024 3,853.00p 3,893.50p 3,782.00p 3,841.50p 0
01/11/2024 3,853.00p 3,897.00p 3,789.00p 3,839.00p 0
31/10/2024 3,853.00p 3,918.50p 3,782.00p 3,864.00p 0
30/10/2024 3,853.00p 3,893.50p 3,784.50p 3,826.00p 0
29/10/2024 3,853.00p 3,900.00p 3,793.00p 3,826.00p 0
28/10/2024 3,853.00p 3,853.00p 3,831.00p 3,831.00p 1
25/10/2024 3,817.00p 3,878.50p 3,782.00p 3,834.00p 0
24/10/2024 3,817.00p 3,887.00p 3,792.00p 3,839.50p 0
23/10/2024 3,817.00p 3,890.00p 3,782.50p 3,839.50p 0
22/10/2024 3,817.00p 3,833.50p 3,827.00p 3,833.50p 58
21/10/2024 3,817.00p 3,867.50p 3,776.00p 3,825.00p 0
18/10/2024 3,817.00p 3,870.00p 3,762.00p 3,819.50p 0
17/10/2024 3,817.00p 3,883.00p 3,780.00p 3,826.00p 0
16/10/2024 3,817.00p 3,876.00p 3,773.00p 3,832.00p 0
15/10/2024 3,817.00p 3,864.50p 3,757.00p 3,806.00p 0
14/10/2024 3,817.00p 3,817.00p 3,816.50p 3,816.50p 17
11/10/2024 3,754.00p 3,815.00p 3,800.00p 3,806.00p 0
10/10/2024 3,754.00p 3,809.50p 3,803.35p 3,809.50p 5,905
09/10/2024 3,754.00p 3,854.50p 3,738.50p 3,799.50p 0
08/10/2024 3,754.00p 3,853.00p 3,747.00p 3,799.50p 0
07/10/2024 3,754.00p 3,856.50p 3,779.50p 3,804.00p 0
04/10/2024 3,754.00p 3,848.50p 3,749.00p 3,799.50p 0
03/10/2024 3,754.00p 3,850.50p 3,717.00p 3,804.50p 0
02/10/2024 3,754.00p 3,810.50p 3,747.00p 3,758.50p 0
01/10/2024 3,754.00p 3,756.50p 3,754.00p 3,756.50p 139
30/09/2024 3,752.00p 3,778.50p 3,711.00p 3,722.00p 0
27/09/2024 3,752.00p 3,773.50p 3,666.00p 3,719.50p 0
26/09/2024 3,752.00p 3,779.50p 3,713.00p 3,716.50p 0
25/09/2024 3,752.00p 3,774.50p 3,670.50p 3,733.50p 0
24/09/2024 3,752.00p 3,786.50p 3,680.00p 3,721.50p 0
23/09/2024 3,752.00p 3,752.00p 3,732.00p 3,732.00p 296
20/09/2024 3,796.00p 3,792.00p 3,733.50p 3,752.00p 0
19/09/2024 3,796.00p 3,768.00p 3,742.50p 3,754.00p 0
18/09/2024 3,796.00p 3,782.50p 3,756.50p 3,768.00p 0
17/09/2024 3,796.00p 3,821.50p 3,762.50p 3,779.50p 0
16/09/2024 3,796.00p 3,831.00p 3,729.50p 3,771.00p 0
13/09/2024 3,796.00p 3,835.50p 3,735.50p 3,804.50p 0
12/09/2024 3,796.00p 3,812.60p 3,804.50p 3,819.00p 4
11/09/2024 3,796.00p 3,843.00p 3,744.50p 3,806.00p 0
10/09/2024 3,796.00p 3,855.00p 3,748.50p 3,806.00p 0
09/09/2024 3,796.00p 3,800.00p 3,796.00p 3,800.00p 161
06/09/2024 3,745.00p 3,828.50p 3,711.00p 3,776.00p 0
05/09/2024 3,745.00p 3,785.00p 3,730.00p 3,770.50p 0
04/09/2024 3,745.00p 3,835.00p 3,717.50p 3,769.00p 0
03/09/2024 3,745.00p 3,824.00p 3,713.00p 3,778.50p 0
02/09/2024 3,745.00p 3,779.50p 3,756.00p 3,758.00p 0
30/08/2024 3,745.00p 3,798.50p 3,703.00p 3,758.00p 0
29/08/2024 3,745.00p 3,805.50p 3,700.00p 3,757.50p 0
28/08/2024 3,745.00p 3,748.50p 3,745.00p 3,748.50p 25
27/08/2024 3,860.00p 3,795.00p 3,683.00p 3,737.00p 0
26/08/2024 3,860.00p 3,815.00p 3,719.50p 3,771.00p 0
23/08/2024 3,860.00p 3,815.00p 3,719.50p 3,771.00p 0
22/08/2024 3,860.00p 3,815.00p 3,719.50p 3,771.00p 0
21/08/2024 3,860.00p 3,833.50p 3,730.50p 3,776.00p 0
20/08/2024 3,860.00p 3,835.00p 3,747.00p 3,792.00p 0
19/08/2024 3,860.00p 3,802.50p 3,800.12p 3,818.50p 127
16/08/2024 3,860.00p 3,867.50p 3,775.50p 3,818.50p 0
15/08/2024 3,860.00p 3,901.00p 3,770.50p 3,829.50p 0
14/08/2024 3,860.00p 3,886.00p 3,790.50p 3,838.00p 0
13/08/2024 3,860.00p 3,889.00p 3,837.00p 3,844.50p 0
12/08/2024 3,860.00p 3,896.50p 3,795.50p 3,850.00p 0
09/08/2024 3,860.00p 3,860.00p 3,851.50p 3,851.50p 1
08/08/2024 3,867.00p 3,871.48p 3,864.00p 3,864.00p 415
07/08/2024 3,873.50p 3,917.00p 3,811.50p 3,865.50p 0
06/08/2024 3,861.00p 3,923.00p 3,811.50p 3,873.50p 0
05/08/2024 3,861.00p 3,861.00p 3,859.50p 3,859.50p 810
02/08/2024 3,923.00p 3,933.00p 3,785.00p 3,850.50p 0
01/08/2024 3,923.00p 3,933.00p 3,923.00p 3,933.00p 1
31/07/2024 3,879.00p 3,921.50p 3,853.00p 3,903.50p 0
30/07/2024 3,879.00p 3,958.00p 3,850.50p 3,906.50p 0
29/07/2024 3,879.00p 3,953.00p 3,852.50p 3,897.00p 0
26/07/2024 3,879.00p 3,939.00p 3,837.00p 3,889.50p 0
25/07/2024 3,879.00p 3,895.50p 3,872.50p 3,889.50p 0
24/07/2024 3,879.00p 3,879.00p 3,872.50p 3,872.50p 2
23/07/2024 3,876.00p 3,921.50p 3,807.50p 3,872.00p 0
22/07/2024 3,876.00p 3,927.50p 3,821.00p 3,868.00p 0
19/07/2024 3,876.00p 3,916.00p 3,830.50p 3,869.00p 0
18/07/2024 3,876.00p 3,907.00p 3,804.50p 3,856.00p 0

Market data

Select a section