Market data

Select a section

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

(TRS3)
Sector: n/a
$48.72
$-0.01 -0.02
Last updated: 16:35:23

Historic Prices - up to 10 years

Date Open High Low Close Volume
24/06/2025 $48.58 $48.73 $48.69 $48.73 1
23/06/2025 $48.58 $48.70 $48.60 $48.69 0
20/06/2025 $48.58 $48.64 $48.58 $48.63 34
19/06/2025 $48.57 $48.61 $48.57 $48.60 2,502
18/06/2025 $48.62 $48.62 $48.56 $48.61 0
17/06/2025 $48.62 $48.61 $48.53 $48.56 0
16/06/2025 $48.62 $48.58 $48.53 $48.56 0
13/06/2025 $48.62 $48.62 $48.55 $48.54 55
12/06/2025 $48.56 $48.61 $48.56 $48.60 61
11/06/2025 $48.52 $48.54 $48.49 $48.53 0
10/06/2025 $48.52 $48.52 $48.48 $48.48 41,915
09/06/2025 $48.44 $48.48 $48.44 $48.47 102
06/06/2025 $48.46 $48.46 $48.44 $48.46 95
05/06/2025 $48.59 $48.59 $48.57 $48.56 134
04/06/2025 $48.50 $48.56 $48.51 $48.56 0
03/06/2025 $48.50 $48.52 $48.47 $48.49 2,687
02/06/2025 $48.51 $48.51 $48.50 $48.51 375
30/05/2025 $48.51 $48.51 $48.49 $48.50 329
29/05/2025 $48.42 $48.52 $48.40 $48.50 0
28/05/2025 $48.42 $48.43 $48.43 $48.43 28
27/05/2025 $48.42 $48.50 $48.42 $48.45 1,186
26/05/2025 $48.46 $48.46 $48.42 $48.45 46
23/05/2025 $48.46 $48.46 $48.42 $48.45 46
22/05/2025 $48.38 $48.42 $48.38 $48.42 17
21/05/2025 $48.40 $48.40 $48.40 $48.40 3
20/05/2025 $48.44 $48.44 $48.40 $48.41 9,652
19/05/2025 $48.41 $48.43 $48.37 $48.39 14
16/05/2025 $48.44 $48.44 $48.40 $48.42 33
15/05/2025 $48.36 $48.39 $48.36 $48.39 1,113
14/05/2025 $48.35 $48.39 $48.34 $48.33 1
13/05/2025 $48.35 $48.38 $48.35 $48.35 24
12/05/2025 $48.34 $48.42 $48.34 $48.36 337
09/05/2025 $48.47 $48.47 $48.45 $48.46 2,011
08/05/2025 $48.52 $48.52 $48.46 $48.47 16
07/05/2025 $48.51 $48.52 $48.45 $48.50 0
06/05/2025 $48.51 $48.51 $48.50 $48.51 1
05/05/2025 $48.51 $48.52 $48.45 $48.47 190
02/05/2025 $48.51 $48.52 $48.45 $48.47 190
01/05/2025 $48.52 $48.70 $48.60 $48.60 1
30/04/2025 $48.52 $48.65 $48.57 $48.63 0
29/04/2025 $48.52 $48.58 $48.52 $48.58 1,235
28/04/2025 $48.50 $48.53 $48.50 $48.53 1,082
25/04/2025 $48.44 $48.47 $48.42 $48.47 458
24/04/2025 $48.40 $48.45 $48.40 $48.44 1,548
23/04/2025 $48.44 $48.44 $48.40 $48.42 2,039
22/04/2025 $48.40 $48.46 $48.40 $48.44 0
21/04/2025 $48.40 $48.46 $48.40 $48.46 37
18/04/2025 $48.40 $48.46 $48.40 $48.46 37
17/04/2025 $48.40 $48.46 $48.40 $48.46 37
16/04/2025 $48.43 $48.43 $48.42 $48.42 15
15/04/2025 $48.32 $48.38 $48.32 $48.38 49
14/04/2025 $48.27 $48.33 $48.27 $48.32 1,326
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

Market data

Select a section