Market data

Select a section

SSGA SPDR Europe I SPDR Bloom 1-3 US Treasury Bond

(TRS3)
Sector: n/a
$48.25
$-0.13 -0.26
Last updated: 16:49:39

Historic Prices - up to 10 years

Date Open High Low Close Volume
11/04/2025 $48.39 $48.39 $48.25 $48.25 22
10/04/2025 $48.27 $48.38 $48.27 $48.38 53
09/04/2025 $48.37 $48.42 $48.37 $48.41 228
08/04/2025 $48.53 $48.41 $48.38 $48.38 52
07/04/2025 $48.53 $48.69 $48.13 $48.48 0
04/04/2025 $48.53 $48.58 $48.53 $48.58 148
03/04/2025 $48.38 $48.45 $48.38 $48.45 1,160
02/04/2025 $48.29 $48.29 $48.26 $48.26 1
01/04/2025 $48.28 $48.30 $48.23 $48.28 3,067
31/03/2025 $48.30 $48.30 $48.24 $48.24 32
28/03/2025 $48.22 $48.24 $48.22 $48.23 350
27/03/2025 $48.16 $48.16 $48.16 $48.16 134
26/03/2025 $48.17 $48.17 $48.09 $48.13 3,035
25/03/2025 $48.12 $48.17 $48.11 $48.17 13,960
24/03/2025 $48.15 $48.15 $48.11 $48.11 1,400
21/03/2025 $48.20 $48.20 $48.19 $48.19 26
20/03/2025 $48.07 $48.19 $48.16 $48.16 8,500
19/03/2025 $48.07 $48.10 $48.03 $48.05 0
18/03/2025 $48.07 $48.07 $48.07 $48.07 248
17/03/2025 $48.09 $48.09 $48.08 $48.09 50
14/03/2025 $48.08 $48.12 $48.08 $48.09 134
13/03/2025 $48.05 $48.12 $48.10 $48.10 2
12/03/2025 $48.05 $48.06 $48.05 $48.06 405
11/03/2025 $48.18 $48.20 $48.13 $48.14 841
10/03/2025 $48.08 $48.13 $48.08 $48.13 1,048
07/03/2025 $48.10 $48.12 $48.08 $48.12 112
06/03/2025 $48.05 $48.09 $48.01 $48.05 90
05/03/2025 $48.10 $48.10 $48.08 $48.09 463
04/03/2025 $48.09 $48.13 $48.09 $48.13 57
03/03/2025 $48.00 $48.04 $47.97 $48.01 0
28/02/2025 $48.00 $48.02 $47.97 $48.02 7,873
27/02/2025 $47.93 $47.94 $47.89 $47.94 327
26/02/2025 $47.92 $47.92 $47.90 $47.90 1,188
25/02/2025 $47.87 $47.93 $47.87 $47.93 112
24/02/2025 $47.79 $47.84 $47.79 $47.83 892
21/02/2025 $47.79 $47.79 $47.78 $47.79 514
20/02/2025 $47.78 $47.78 $47.75 $47.77 562
19/02/2025 $47.72 $47.73 $47.70 $47.73 1,309
18/02/2025 $47.71 $47.75 $47.71 $47.72 316
17/02/2025 $47.71 $47.75 $47.71 $47.74 0
14/02/2025 $47.71 $47.75 $47.71 $47.75 53
13/02/2025 $47.64 $47.71 $47.64 $47.70 65
12/02/2025 $47.69 $47.71 $47.62 $47.62 121
11/02/2025 $47.70 $47.70 $47.68 $47.67 32
10/02/2025 $47.68 $47.70 $47.68 $47.70 67
07/02/2025 $47.68 $47.68 $47.65 $47.67 566
06/02/2025 $47.71 $47.73 $47.71 $47.74 1,317
05/02/2025 $47.73 $47.75 $47.73 $47.74 33
04/02/2025 $47.69 $47.71 $47.64 $47.69 274
03/02/2025 $48.70 $47.69 $47.66 $47.69 0
31/01/2025 $48.70 $48.73 $48.68 $48.71 90
30/01/2025 $48.73 $48.73 $48.69 $48.69 474
29/01/2025 $48.71 $48.71 $48.69 $48.69 24
28/01/2025 $48.66 $48.70 $48.65 $48.67 1,295
27/01/2025 $48.63 $48.70 $48.63 $48.67 302
24/01/2025 $48.64 $48.64 $48.61 $48.64 574
23/01/2025 $48.61 $48.61 $48.59 $48.60 1,756
22/01/2025 $48.61 $48.61 $48.58 $48.58 97
21/01/2025 $48.62 $48.62 $48.59 $48.60 220
20/01/2025 $48.61 $48.66 $48.45 $48.58 0
17/01/2025 $48.61 $48.61 $48.57 $48.57 324
16/01/2025 $48.56 $48.62 $48.54 $48.53 236
15/01/2025 $48.48 $48.54 $48.48 $48.53 38
14/01/2025 $48.49 $48.49 $48.43 $48.45 318
13/01/2025 $48.38 $48.46 $48.38 $48.42 3,353
10/01/2025 $48.58 $48.58 $48.46 $48.46 1,170
09/01/2025 $48.52 $48.56 $48.52 $48.56 35
08/01/2025 $48.51 $48.52 $48.49 $48.51 530
07/01/2025 $48.54 $48.55 $48.47 $48.48 0
06/01/2025 $48.54 $48.61 $48.47 $48.53 0
03/01/2025 $48.54 $48.54 $48.52 $48.51 13
02/01/2025 $48.56 $48.56 $48.53 $48.53 90
01/01/2025 $48.50 $48.53 $48.49 $48.50 0
31/12/2024 $48.50 $48.53 $48.49 $48.50 0
30/12/2024 $48.50 $48.52 $48.43 $48.49 0
27/12/2024 $48.50 $48.45 $48.38 $48.42 0
26/12/2024 $48.50 $48.41 $48.36 $48.39 0
25/12/2024 $48.50 $48.41 $48.36 $48.39 0
24/12/2024 $48.50 $48.41 $48.36 $48.39 0
23/12/2024 $48.50 $48.42 $48.36 $48.37 0
20/12/2024 $48.50 $48.42 $48.41 $48.41 6
19/12/2024 $48.50 $48.50 $48.36 $48.50 1,975
18/12/2024 $48.41 $48.46 $48.25 $48.46 3,010
17/12/2024 $48.45 $48.45 $48.42 $48.42 2,842
16/12/2024 $48.47 $48.47 $48.38 $48.42 0
13/12/2024 $48.47 $48.47 $48.42 $48.43 228
12/12/2024 $48.45 $48.49 $48.45 $48.48 3,410
11/12/2024 $48.48 $48.49 $48.48 $48.49 5
10/12/2024 $48.47 $48.47 $48.46 $48.46 15
09/12/2024 $48.50 $48.50 $48.48 $48.48 61
06/12/2024 $48.45 $48.50 $48.42 $48.49 472
05/12/2024 $48.37 $48.49 $48.44 $48.44 0
04/12/2024 $48.37 $48.45 $48.37 $48.45 54
03/12/2024 $48.42 $48.42 $48.38 $48.40 98
02/12/2024 $48.41 $48.41 $48.38 $48.39 105
29/11/2024 $48.39 $48.41 $48.37 $48.40 1,511
28/11/2024 $48.35 $48.36 $48.34 $48.36 160
27/11/2024 $48.29 $48.35 $48.35 $48.35 180
26/11/2024 $48.29 $48.29 $48.28 $48.28 2,165
25/11/2024 $48.27 $48.29 $48.22 $48.25 123
22/11/2024 $48.26 $48.26 $48.22 $48.25 1,966
21/11/2024 $48.27 $48.28 $48.24 $48.25 239
20/11/2024 $48.32 $48.26 $48.25 $48.25 0
19/11/2024 $48.32 $48.32 $48.27 $48.26 38
18/11/2024 $48.24 $48.24 $48.18 $48.22 152
15/11/2024 $48.23 $48.23 $48.21 $48.26 506
14/11/2024 $48.24 $48.26 $48.21 $48.26 600
13/11/2024 $48.23 $48.23 $48.20 $48.22 0
12/11/2024 $48.23 $48.21 $48.20 $48.19 0
11/11/2024 $48.23 $48.28 $48.21 $48.21 91
08/11/2024 $48.22 $48.31 $48.27 $48.26 0
07/11/2024 $48.22 $48.27 $48.22 $48.26 32
06/11/2024 $48.29 $48.26 $48.18 $48.18 4
05/11/2024 $48.29 $48.29 $48.23 $48.23 3,083
04/11/2024 $48.28 $48.30 $48.28 $48.28 5,903
01/11/2024 $48.27 $48.27 $48.25 $48.25 100
31/10/2024 $48.24 $48.29 $48.24 $48.27 35
30/10/2024 $48.33 $48.33 $48.24 $48.27 229
29/10/2024 $48.29 $48.28 $48.26 $48.26 0
28/10/2024 $48.29 $48.31 $48.25 $48.25 1,351
25/10/2024 $48.34 $48.34 $48.32 $48.32 6,172
24/10/2024 $48.33 $48.35 $48.28 $48.28 0
23/10/2024 $48.33 $48.32 $48.28 $48.28 1,068
22/10/2024 $48.33 $48.34 $48.28 $48.31 0
21/10/2024 $48.33 $48.33 $48.31 $48.32 1,150
18/10/2024 $48.37 $48.38 $48.37 $48.38 83
17/10/2024 $48.35 $48.39 $48.27 $48.35 11,175
16/10/2024 $48.35 $48.42 $48.36 $48.38 0
15/10/2024 $48.35 $48.39 $48.33 $48.37 0
14/10/2024 $48.35 $48.35 $48.31 $48.33 0

Market data

Select a section