Market data

Select a section

SSGA SPDR ETFs Europe I SPDR bloom 3-7 US Trsy BD Ucits ETF

(TRS5)
Sector: n/a
$27.69
$-0.02 -0.07
Last updated: 17:12:23

Historic Prices - up to 10 years

Date Open High Low Close Volume
17/01/2025 $27.66 $27.77 $27.67 $27.69 0
16/01/2025 $27.66 $27.72 $27.65 $27.64 2,604
15/01/2025 $27.52 $27.64 $27.51 $27.64 12,942
14/01/2025 $27.64 $27.50 $27.48 $27.48 3,097
13/01/2025 $27.64 $27.52 $27.44 $27.45 0
10/01/2025 $27.64 $27.88 $27.22 $27.51 0
09/01/2025 $27.64 $27.68 $27.63 $27.67 0
08/01/2025 $27.64 $27.65 $27.62 $27.64 6,098
07/01/2025 $27.74 $27.68 $27.57 $27.59 0
06/01/2025 $27.74 $27.73 $27.60 $27.67 0
03/01/2025 $27.74 $27.74 $27.68 $27.69 0
02/01/2025 $27.74 $27.74 $27.70 $27.69 281
01/01/2025 $27.67 $27.74 $27.69 $27.72 0
31/12/2024 $27.67 $27.74 $27.69 $27.72 0
30/12/2024 $27.67 $27.72 $27.61 $27.68 0
27/12/2024 $27.67 $27.63 $27.61 $27.63 94
26/12/2024 $27.67 $27.61 $27.57 $27.59 0
25/12/2024 $27.67 $27.61 $27.57 $27.59 0
24/12/2024 $27.67 $27.61 $27.57 $27.59 0
23/12/2024 $27.67 $27.64 $27.61 $27.67 81,398
20/12/2024 $27.67 $27.67 $27.67 $27.67 13
19/12/2024 $27.62 $27.64 $27.62 $27.64 3,165
18/12/2024 $27.82 $27.80 $27.76 $27.80 122,924
17/12/2024 $27.82 $27.80 $27.70 $27.77 0
16/12/2024 $27.82 $27.84 $27.75 $27.75 0
13/12/2024 $27.82 $27.82 $27.79 $27.78 4,865
12/12/2024 $28.02 $27.94 $27.86 $27.91 0
11/12/2024 $28.02 $28.00 $27.90 $27.93 0
10/12/2024 $28.02 $27.93 $27.92 $27.92 319
09/12/2024 $28.02 $28.02 $27.97 $27.97 5,249
06/12/2024 $27.91 $28.01 $28.00 $28.00 315,568
05/12/2024 $27.91 $27.93 $27.92 $27.92 763
04/12/2024 $27.91 $27.95 $27.83 $27.94 0
03/12/2024 $27.91 $27.96 $27.87 $27.89 0
02/12/2024 $27.91 $27.92 $27.87 $27.92 1,349
29/11/2024 $27.91 $27.91 $27.91 $27.91 325
28/11/2024 $27.66 $27.92 $27.81 $27.87 0
27/11/2024 $27.66 $27.88 $27.75 $27.83 0
26/11/2024 $27.66 $27.81 $27.73 $27.75 0
25/11/2024 $27.66 $27.79 $27.65 $27.76 0
22/11/2024 $27.66 $27.66 $27.65 $27.67 1,171
21/11/2024 $27.61 $27.73 $27.65 $27.67 0
20/11/2024 $27.61 $27.70 $27.61 $27.69 0
19/11/2024 $27.61 $27.76 $27.62 $27.69 0
18/11/2024 $27.61 $27.62 $27.61 $27.61 369
15/11/2024 $27.61 $27.62 $27.60 $27.66 827
14/11/2024 $27.60 $27.66 $27.65 $27.66 542
13/11/2024 $27.60 $27.64 $27.60 $27.64 10,319
12/11/2024 $27.66 $27.66 $27.63 $27.67 256
11/11/2024 $27.75 $27.70 $27.68 $27.67 6,115
08/11/2024 $27.75 $27.81 $27.71 $27.75 0
07/11/2024 $27.75 $27.75 $27.60 $27.70 0
06/11/2024 $27.75 $27.70 $27.57 $27.59 0
05/11/2024 $27.75 $27.74 $27.67 $27.67 9,344
04/11/2024 $27.75 $27.78 $27.76 $27.71 16,200
01/11/2024 $27.75 $27.75 $27.71 $27.75 100
31/10/2024 $27.76 $27.76 $27.74 $27.75 4,756
30/10/2024 $27.83 $27.88 $27.75 $27.81 0
29/10/2024 $27.83 $27.77 $27.75 $27.75 980
28/10/2024 $27.83 $27.83 $27.78 $27.77 191
25/10/2024 $28.03 $27.93 $27.87 $27.89 0
24/10/2024 $28.03 $27.94 $27.84 $27.84 0
23/10/2024 $28.03 $27.94 $27.82 $27.84 0
22/10/2024 $28.03 $27.94 $27.88 $27.90 0
21/10/2024 $28.03 $28.04 $27.92 $27.93 0
18/10/2024 $28.03 $28.06 $27.99 $28.00 6,861
17/10/2024 $28.05 $28.05 $28.00 $28.00 4,671
16/10/2024 $28.03 $28.10 $28.04 $28.09 0
15/10/2024 $28.03 $28.06 $27.96 $28.04 0
14/10/2024 $28.03 $27.96 $27.95 $27.95 4,300
11/10/2024 $28.02 $28.03 $28.02 $28.02 2,053
10/10/2024 $28.07 $28.07 $27.99 $28.00 4,446
09/10/2024 $28.03 $28.03 $28.00 $28.00 100
08/10/2024 $28.12 $28.07 $27.98 $28.01 0
07/10/2024 $28.12 $28.11 $27.99 $28.01 0
04/10/2024 $28.12 $28.12 $28.11 $28.10 10,660
03/10/2024 $28.41 $28.39 $28.30 $28.33 0
02/10/2024 $28.41 $28.45 $28.34 $28.37 0
01/10/2024 $28.41 $28.45 $28.41 $28.44 67
30/09/2024 $28.39 $28.44 $28.36 $28.39 0
27/09/2024 $28.39 $28.43 $28.35 $28.40 0
26/09/2024 $28.39 $28.40 $28.37 $28.36 1,882
25/09/2024 $28.39 $28.46 $28.38 $28.40 0
24/09/2024 $28.39 $28.44 $28.34 $28.43 0
23/09/2024 $28.39 $28.42 $28.37 $28.37 21,645
20/09/2024 $28.46 $28.45 $28.36 $28.38 0
19/09/2024 $28.46 $28.45 $28.41 $28.41 847
18/09/2024 $28.46 $28.46 $28.42 $28.42 2,052
17/09/2024 $28.48 $28.47 $28.46 $28.46 40
16/09/2024 $28.48 $28.54 $28.47 $28.50 0
13/09/2024 $28.48 $28.48 $28.47 $28.42 2,047
12/09/2024 $28.42 $28.42 $28.42 $28.42 2,033
11/09/2024 $28.34 $28.53 $28.40 $28.48 0
10/09/2024 $28.34 $28.44 $28.34 $28.43 2,043
09/09/2024 $28.32 $28.39 $28.32 $28.36 969
06/09/2024 $28.37 $28.41 $28.37 $28.41 2,062
05/09/2024 $28.21 $28.38 $28.23 $28.28 0
04/09/2024 $28.21 $28.25 $28.19 $28.25 6,183
03/09/2024 $28.18 $28.19 $28.06 $28.15 0
02/09/2024 $28.18 $28.07 $28.06 $28.10 20,400
30/08/2024 $28.18 $28.15 $28.07 $28.10 0
29/08/2024 $28.18 $28.18 $28.10 $28.09 7,953
28/08/2024 $28.12 $28.16 $28.15 $28.16 5,769
27/08/2024 $28.12 $28.12 $28.10 $28.11 6,372
26/08/2024 $28.08 $28.21 $28.01 $28.06 0
23/08/2024 $28.08 $28.21 $28.01 $28.06 0
22/08/2024 $28.08 $28.21 $28.01 $28.06 0
21/08/2024 $28.08 $28.13 $28.08 $28.13 2,335
20/08/2024 $28.00 $28.07 $28.00 $28.00 1,707
19/08/2024 $28.00 $28.03 $27.95 $28.00 0
16/08/2024 $28.00 $28.07 $27.95 $27.94 0
15/08/2024 $28.00 $28.14 $27.93 $27.94 0
14/08/2024 $28.00 $28.49 $27.72 $28.10 0
13/08/2024 $28.00 $28.06 $27.99 $28.06 4,106
12/08/2024 $27.94 $27.98 $27.94 $27.98 24,960
09/08/2024 $28.03 $28.35 $27.63 $27.97 0
08/08/2024 $28.03 $28.03 $27.91 $27.91 2,584
07/08/2024 $28.03 $27.96 $27.94 $27.93 643
06/08/2024 $28.24 $28.04 $28.03 $28.02 653
05/08/2024 $28.24 $28.24 $28.12 $28.12 48,272
02/08/2024 $28.13 $28.46 $27.84 $28.10 0
01/08/2024 $28.13 $28.35 $28.13 $28.31 0
31/07/2024 $28.13 $28.13 $28.13 $28.13 107
30/07/2024 $28.05 $28.05 $28.03 $28.05 268
29/07/2024 $28.05 $28.05 $28.04 $28.04 10
26/07/2024 $27.98 $28.05 $27.88 $28.00 0
25/07/2024 $27.98 $28.00 $27.98 $28.00 2,034
24/07/2024 $28.01 $28.00 $27.94 $28.00 581
23/07/2024 $28.01 $27.95 $27.88 $27.93 0
22/07/2024 $28.01 $27.95 $27.88 $27.91 0
19/07/2024 $28.01 $28.01 $27.90 $27.92 0
18/07/2024 $28.01 $28.01 $28.01 $28.00 552

Market data

Select a section