Market data

Select a section

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

(SUSD)
Sector: n/a
3,761.00p
8.00p 0.21
Last updated: 16:37:47

Historic Prices - up to 10 years

Date Open High Low Close Volume
16/05/2025 3,781.00p 3,762.00p 3,742.00p 3,761.00p 0
15/05/2025 3,781.00p 3,757.00p 3,742.00p 3,753.00p 0
14/05/2025 3,781.00p 3,750.50p 3,730.00p 3,743.50p 0
13/05/2025 3,781.00p 3,781.00p 3,750.50p 3,750.50p 2
12/05/2025 3,749.00p 3,786.50p 3,743.00p 3,768.50p 0
09/05/2025 3,749.00p 3,763.00p 3,742.50p 3,747.50p 0
08/05/2025 3,749.00p 3,808.00p 3,619.50p 3,746.00p 0
07/05/2025 3,749.00p 3,736.00p 3,731.82p 3,736.00p 133
06/05/2025 3,749.00p 3,727.50p 3,725.44p 3,727.50p 268
05/05/2025 3,749.00p 3,746.00p 3,735.31p 3,746.00p 1,744
02/05/2025 3,749.00p 3,746.00p 3,735.31p 3,746.00p 1,744
01/05/2025 3,749.00p 3,753.00p 3,751.00p 3,753.00p 1
30/04/2025 3,749.00p 3,747.00p 3,718.50p 3,738.50p 0
29/04/2025 3,749.00p 3,719.00p 3,717.72p 3,719.00p 15
28/04/2025 3,749.00p 3,750.00p 3,720.00p 3,720.00p 134
25/04/2025 3,906.00p 3,741.50p 3,730.00p 3,737.50p 0
24/04/2025 3,906.00p 3,745.50p 3,728.50p 3,735.50p 0
23/04/2025 3,906.00p 3,904.00p 3,712.00p 3,739.00p 0
22/04/2025 3,906.00p 3,714.54p 3,712.00p 3,712.00p 27
21/04/2025 3,906.00p 3,758.50p 3,737.50p 3,747.00p 0
18/04/2025 3,906.00p 3,758.50p 3,737.50p 3,747.00p 0
17/04/2025 3,906.00p 3,758.50p 3,737.50p 3,747.00p 0
16/04/2025 3,906.00p 3,749.50p 3,737.99p 3,749.50p 267
15/04/2025 3,906.00p 3,810.50p 3,699.50p 3,742.50p 0
14/04/2025 3,906.00p 3,781.00p 3,752.50p 3,752.50p 0
11/04/2025 3,906.00p 3,786.50p 3,780.43p 3,786.50p 195
10/04/2025 3,906.00p 3,913.50p 3,789.00p 3,824.00p 0
09/04/2025 3,906.00p 3,915.50p 3,806.50p 3,875.50p 0
08/04/2025 3,906.00p 3,907.00p 3,885.00p 3,885.00p 4
07/04/2025 3,811.00p 3,907.00p 3,898.50p 3,898.50p 0
04/04/2025 3,811.00p 3,847.00p 3,811.00p 3,847.00p 151
03/04/2025 3,823.00p 3,828.00p 3,742.50p 3,793.00p 0
02/04/2025 3,823.00p 3,848.50p 3,827.00p 3,828.00p 0
01/04/2025 3,823.00p 3,854.50p 3,837.50p 3,839.50p 0
31/03/2025 3,823.00p 3,841.00p 3,822.00p 3,841.00p 268
28/03/2025 3,849.00p 3,833.00p 3,832.00p 3,832.00p 0
27/03/2025 3,849.00p 3,843.00p 3,815.50p 3,825.00p 0
26/03/2025 3,849.00p 3,849.00p 3,843.00p 3,843.00p 2
25/03/2025 3,824.00p 3,831.00p 3,822.00p 3,825.00p 1,153
24/03/2025 3,805.00p 3,838.00p 3,819.31p 3,838.00p 85
21/03/2025 3,805.00p 3,846.00p 3,822.50p 3,839.50p 0
20/03/2025 3,805.00p 3,822.50p 3,821.20p 3,822.50p 151
19/03/2025 3,805.00p 3,820.00p 3,808.50p 3,814.00p 0
18/03/2025 3,805.00p 3,811.00p 3,804.00p 3,808.50p 64
17/03/2025 3,822.00p 3,828.50p 3,806.50p 3,809.50p 0
14/03/2025 3,822.00p 3,830.53p 3,802.00p 3,828.50p 161
13/03/2025 3,815.00p 3,828.00p 3,811.00p 3,821.00p 4
12/03/2025 3,843.00p 3,857.00p 3,764.00p 3,811.00p 0
11/03/2025 3,843.00p 3,829.00p 3,825.50p 3,825.50p 0
10/03/2025 3,843.00p 3,846.00p 3,840.00p 3,840.00p 2
07/03/2025 3,859.00p 3,882.00p 3,818.00p 3,834.00p 0
06/03/2025 3,859.00p 3,851.00p 3,822.00p 3,834.00p 0
05/03/2025 3,859.00p 3,860.00p 3,843.00p 3,843.00p 28
04/03/2025 3,926.00p 3,926.00p 3,881.50p 3,892.00p 0
03/03/2025 3,926.00p 3,926.00p 3,890.00p 3,890.00p 1
28/02/2025 3,915.00p 3,927.50p 3,913.00p 3,924.50p 0
27/02/2025 3,915.00p 3,916.00p 3,913.00p 3,913.00p 4
26/02/2025 3,904.00p 3,906.00p 3,884.50p 3,888.50p 0
25/02/2025 3,904.00p 3,904.00p 3,892.00p 3,902.00p 95
24/02/2025 3,912.00p 3,910.50p 3,895.50p 3,903.50p 0
21/02/2025 3,912.00p 3,902.50p 3,888.00p 3,898.50p 0
20/02/2025 3,912.00p 3,912.00p 3,901.00p 3,901.00p 2
19/02/2025 3,895.00p 3,918.00p 3,899.00p 3,917.50p 0
18/02/2025 3,895.00p 3,907.00p 3,895.00p 3,903.00p 3
17/02/2025 3,912.00p 3,913.00p 3,902.50p 3,903.50p 0
14/02/2025 3,912.00p 3,912.00p 3,904.00p 3,904.00p 48
13/02/2025 3,925.00p 3,946.00p 3,923.50p 3,923.50p 30
12/02/2025 3,957.00p 3,964.00p 3,957.00p 3,959.50p 14
11/02/2025 3,965.00p 3,966.00p 3,958.00p 3,958.00p 14
10/02/2025 3,965.00p 3,969.00p 3,965.00p 3,969.00p 1
07/02/2025 3,965.00p 3,965.00p 3,963.50p 3,963.50p 1
06/02/2025 3,964.00p 3,977.00p 3,954.00p 3,932.00p 135
05/02/2025 3,931.00p 3,932.00p 3,927.65p 3,932.00p 87
04/02/2025 3,959.00p 3,965.60p 3,940.00p 3,958.50p 33
03/02/2025 4,021.00p 4,021.00p 3,958.00p 3,958.50p 25
31/01/2025 4,059.00p 4,059.00p 4,051.50p 4,051.50p 3
30/01/2025 4,057.00p 4,092.50p 3,997.00p 4,038.00p 0
29/01/2025 4,057.00p 4,057.00p 4,047.50p 4,047.50p 55
28/01/2025 4,120.00p 4,052.00p 4,030.00p 4,045.50p 0
27/01/2025 4,120.00p 4,049.67p 4,030.00p 4,030.00p 29
24/01/2025 4,120.00p 4,087.50p 3,987.00p 4,023.50p 0
23/01/2025 4,120.00p 4,087.50p 4,068.00p 4,071.50p 0
22/01/2025 4,120.00p 4,123.00p 4,034.00p 4,077.00p 0
21/01/2025 4,120.00p 4,098.40p 4,078.00p 4,078.00p 196
20/01/2025 4,120.00p 4,154.50p 4,043.00p 4,084.50p 0
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

Market data

Select a section