SSGA SPDR Europe I SPDR Bloom 1-3 US Treasury Bond
(TRS3)
Sector: n/a
Historic Prices - up to 10 years
|
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
|
|
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
|