Market data

Select a section

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

(TRS3)
Sector: n/a
$48.27
$0.05 0.10
Last updated: 13:24:27

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
11/10/2024 $48.30 $48.36 $48.30 $48.35 0
10/10/2024 $48.30 $48.37 $48.25 $48.34 0
09/10/2024 $48.30 $48.34 $48.30 $48.30 2,016
08/10/2024 $48.36 $48.36 $48.31 $48.31 328
07/10/2024 $48.26 $48.31 $48.26 $48.27 2,215
04/10/2024 $48.54 $48.56 $48.36 $48.35 0
03/10/2024 $48.54 $48.56 $48.52 $48.52 2,232
02/10/2024 $48.53 $48.57 $48.56 $48.56 473
01/10/2024 $48.53 $48.60 $48.53 $48.60 3,989
30/09/2024 $48.55 $48.65 $48.55 $48.55 273
27/09/2024 $48.60 $48.61 $48.54 $48.60 0
26/09/2024 $48.60 $48.61 $48.57 $48.57 1,454
25/09/2024 $48.59 $48.64 $48.58 $48.60 0
24/09/2024 $48.59 $48.62 $48.59 $48.62 5,976
23/09/2024 $48.60 $48.60 $48.57 $48.56 35
20/09/2024 $48.54 $48.54 $48.54 $48.53 205
19/09/2024 $48.54 $48.60 $48.51 $48.56 0
18/09/2024 $48.54 $48.58 $48.48 $48.51 0
17/09/2024 $48.54 $48.60 $48.51 $48.53 0
16/09/2024 $48.54 $48.58 $48.54 $48.58 1,000
13/09/2024 $48.44 $48.55 $48.54 $48.47 2,758
12/09/2024 $48.44 $48.49 $48.44 $48.47 4,843
11/09/2024 $48.53 $48.53 $48.51 $48.51 66
10/09/2024 $48.41 $48.48 $48.41 $48.47 962
09/09/2024 $48.44 $48.44 $48.35 $48.42 0
06/09/2024 $48.44 $48.44 $48.40 $48.44 19
05/09/2024 $48.35 $48.35 $48.34 $48.34 1,143
04/09/2024 $48.19 $48.30 $48.27 $48.30 14
03/09/2024 $48.19 $48.22 $48.18 $48.22 84
02/09/2024 $48.15 $48.18 $48.15 $48.17 1,076
30/08/2024 $48.21 $48.20 $48.12 $48.17 0
29/08/2024 $48.21 $48.23 $48.18 $48.18 153
28/08/2024 $48.21 $48.21 $48.18 $48.20 603
27/08/2024 $48.14 $48.16 $48.14 $48.15 1,718
26/08/2024 $48.13 $48.17 $48.08 $48.08 62
23/08/2024 $48.13 $48.17 $48.08 $48.08 62
22/08/2024 $48.13 $48.17 $48.08 $48.08 62
21/08/2024 $48.08 $48.11 $48.06 $48.11 2,395
20/08/2024 $48.07 $48.07 $48.07 $48.07 9
19/08/2024 $48.02 $48.03 $47.86 $47.99 0
16/08/2024 $48.02 $48.07 $47.78 $47.97 0
15/08/2024 $48.02 $48.17 $47.95 $47.97 0
14/08/2024 $48.02 $48.63 $47.96 $48.08 0
13/08/2024 $48.02 $48.06 $47.97 $47.99 2,315
12/08/2024 $47.94 $47.99 $47.80 $47.99 0
09/08/2024 $47.94 $48.03 $47.80 $47.99 0
08/08/2024 $47.94 $47.96 $47.94 $47.96 3
07/08/2024 $48.02 $48.02 $47.96 $47.96 286
06/08/2024 $48.06 $48.03 $47.99 $47.99 0
05/08/2024 $48.06 $48.37 $48.05 $48.06 0
02/08/2024 $48.06 $48.07 $48.06 $48.07 500
01/08/2024 $48.74 $48.83 $48.74 $48.83 4,457
31/07/2024 $48.70 $48.70 $48.69 $48.69 1,167
30/07/2024 $48.62 $48.62 $48.62 $48.62 3,708
29/07/2024 $48.64 $48.66 $48.63 $48.63 2,525
26/07/2024 $48.54 $48.64 $48.62 $48.62 0
25/07/2024 $48.54 $48.71 $48.59 $48.62 0
24/07/2024 $48.54 $48.61 $48.54 $48.60 2,681
23/07/2024 $48.54 $48.55 $48.54 $48.54 3,909
22/07/2024 $48.55 $48.53 $48.49 $48.51 0
19/07/2024 $48.55 $48.55 $48.52 $48.51 32
18/07/2024 $48.31 $48.59 $48.46 $48.57 0
17/07/2024 $48.31 $48.58 $48.49 $48.53 0
16/07/2024 $48.31 $48.59 $48.47 $48.53 0
15/07/2024 $48.31 $48.54 $48.47 $48.53 0
12/07/2024 $48.31 $48.49 $48.48 $48.49 4
11/07/2024 $48.31 $48.54 $48.35 $48.48 0
10/07/2024 $48.31 $48.42 $48.28 $48.35 0
09/07/2024 $48.31 $48.34 $48.31 $48.31 0
08/07/2024 $48.31 $48.32 $48.30 $48.32 1,239
05/07/2024 $48.15 $48.37 $48.24 $48.33 0
04/07/2024 $48.15 $48.25 $48.25 $48.25 458
03/07/2024 $48.15 $48.32 $48.12 $48.24 0
02/07/2024 $48.15 $48.26 $48.14 $48.21 0
01/07/2024 $48.15 $48.16 $48.14 $48.14 1,487
28/06/2024 $48.19 $48.20 $48.19 $48.20 500
27/06/2024 $48.18 $48.23 $48.10 $48.21 0
26/06/2024 $48.18 $48.18 $48.16 $48.15 16
25/06/2024 $48.20 $48.20 $48.18 $48.17 450
24/06/2024 $48.20 $48.22 $48.15 $48.17 0
21/06/2024 $48.20 $48.20 $48.17 $48.17 60
20/06/2024 $48.11 $48.26 $48.12 $48.16 0
19/06/2024 $48.11 $48.19 $48.16 $48.17 0
18/06/2024 $48.11 $48.17 $48.11 $48.12 143
17/06/2024 $48.13 $48.17 $48.12 $48.12 172
14/06/2024 $48.03 $48.34 $48.14 $48.16 0
13/06/2024 $48.03 $48.20 $48.10 $48.17 0
12/06/2024 $48.03 $48.17 $48.01 $48.15 3,592
11/06/2024 $47.96 $48.00 $47.96 $47.99 329
10/06/2024 $48.09 $48.04 $47.78 $47.97 0
07/06/2024 $48.09 $48.09 $47.98 $47.97 25
06/06/2024 $48.04 $48.09 $48.04 $48.09 96,056
05/06/2024 $48.07 $48.07 $48.07 $48.07 88
04/06/2024 $48.03 $48.03 $48.03 $48.03 100
03/06/2024 $47.88 $47.95 $47.88 $47.94 219
31/05/2024 $47.82 $48.26 $47.36 $47.92 0
30/05/2024 $47.82 $47.88 $47.82 $47.88 1,276
29/05/2024 $47.81 $47.81 $47.81 $47.81 3,770
28/05/2024 $47.85 $47.87 $47.85 $47.87 1,328
27/05/2024 $47.90 $47.86 $47.84 $47.83 1

Market data

Select a section