SSGA SPDR ETFs Europe I SPDR bloom 7-10 US Trsy BD UCITS ETF
(TRSX)
Sector: n/a
Historic Prices - up to 10 years
|
16/05/2025
|
$25.68
|
$25.69
|
$25.63
|
$25.63
|
19,545
|
|
15/05/2025
|
$25.57
|
$25.86
|
$25.42
|
$25.58
|
0
|
|
14/05/2025
|
$25.57
|
$25.61
|
$25.46
|
$25.49
|
0
|
|
13/05/2025
|
$25.57
|
$25.57
|
$25.54
|
$25.54
|
305
|
|
12/05/2025
|
$25.81
|
$25.75
|
$25.24
|
$25.60
|
0
|
|
09/05/2025
|
$25.81
|
$25.82
|
$25.68
|
$25.75
|
0
|
|
08/05/2025
|
$25.81
|
$26.22
|
$25.48
|
$25.82
|
0
|
|
07/05/2025
|
$25.81
|
$25.87
|
$25.81
|
$25.87
|
27
|
|
06/05/2025
|
$25.99
|
$25.81
|
$25.65
|
$25.75
|
0
|
|
05/05/2025
|
$25.99
|
$25.99
|
$25.81
|
$25.81
|
1
|
|
02/05/2025
|
$25.99
|
$25.99
|
$25.81
|
$25.81
|
1
|
|
01/05/2025
|
$25.88
|
$27.41
|
$25.91
|
$25.99
|
0
|
|
30/04/2025
|
$25.88
|
$26.17
|
$25.95
|
$26.09
|
0
|
|
29/04/2025
|
$25.88
|
$26.32
|
$25.72
|
$26.02
|
0
|
|
28/04/2025
|
$25.88
|
$25.91
|
$25.87
|
$25.91
|
325
|
|
25/04/2025
|
$25.64
|
$25.90
|
$25.68
|
$25.82
|
0
|
|
24/04/2025
|
$25.64
|
$25.80
|
$25.61
|
$25.74
|
0
|
|
23/04/2025
|
$25.64
|
$25.85
|
$25.59
|
$25.70
|
0
|
|
22/04/2025
|
$25.64
|
$25.77
|
$25.51
|
$25.60
|
0
|
|
21/04/2025
|
$25.64
|
$25.86
|
$25.66
|
$25.76
|
0
|
|
18/04/2025
|
$25.64
|
$25.86
|
$25.66
|
$25.76
|
0
|
|
17/04/2025
|
$25.64
|
$25.86
|
$25.66
|
$25.76
|
0
|
|
16/04/2025
|
$25.64
|
$25.81
|
$25.63
|
$25.73
|
0
|
|
15/04/2025
|
$25.64
|
$25.68
|
$25.64
|
$25.67
|
35
|
|
14/04/2025
|
$26.36
|
$25.72
|
$25.09
|
$25.53
|
0
|
|
11/04/2025
|
$26.36
|
$26.36
|
$25.15
|
$25.29
|
0
|
|
10/04/2025
|
$26.36
|
$26.36
|
$25.33
|
$25.67
|
0
|
|
09/04/2025
|
$26.36
|
$26.17
|
$25.07
|
$25.55
|
0
|
|
08/04/2025
|
$26.36
|
$26.09
|
$25.78
|
$25.90
|
0
|
|
07/04/2025
|
$26.36
|
$26.68
|
$25.76
|
$26.08
|
0
|
|
04/04/2025
|
$26.36
|
$26.36
|
$26.36
|
$26.36
|
16
|
|
03/04/2025
|
$25.92
|
$26.25
|
$25.88
|
$26.19
|
0
|
|
02/04/2025
|
$25.92
|
$25.92
|
$25.88
|
$25.88
|
1
|
|
01/04/2025
|
$25.65
|
$25.98
|
$25.80
|
$25.93
|
0
|
|
31/03/2025
|
$25.65
|
$25.90
|
$25.72
|
$25.80
|
0
|
|
28/03/2025
|
$25.65
|
$25.74
|
$25.55
|
$25.72
|
0
|
|
27/03/2025
|
$25.65
|
$25.60
|
$25.47
|
$25.55
|
0
|
|
26/03/2025
|
$25.65
|
$25.65
|
$25.52
|
$25.58
|
0
|
|
25/03/2025
|
$25.65
|
$25.66
|
$25.51
|
$25.64
|
0
|
|
24/03/2025
|
$25.65
|
$25.73
|
$25.57
|
$25.60
|
0
|
|
21/03/2025
|
$25.65
|
$25.82
|
$25.68
|
$25.73
|
0
|
|
20/03/2025
|
$25.65
|
$25.88
|
$25.59
|
$25.76
|
0
|
|
19/03/2025
|
$25.65
|
$25.70
|
$25.58
|
$25.59
|
0
|
|
18/03/2025
|
$25.65
|
$25.66
|
$25.53
|
$25.60
|
0
|
|
17/03/2025
|
$25.65
|
$25.89
|
$25.30
|
$25.66
|
0
|
|
14/03/2025
|
$25.65
|
$25.70
|
$25.56
|
$25.61
|
0
|
|
13/03/2025
|
$25.65
|
$25.88
|
$25.25
|
$25.58
|
0
|
|
12/03/2025
|
$25.65
|
$25.98
|
$25.23
|
$25.57
|
0
|
|
11/03/2025
|
$25.65
|
$25.87
|
$25.65
|
$25.68
|
0
|
|
10/03/2025
|
$25.65
|
$25.77
|
$25.60
|
$25.72
|
0
|
|
07/03/2025
|
$25.65
|
$26.03
|
$25.25
|
$25.67
|
0
|
|
06/03/2025
|
$25.65
|
$25.70
|
$25.47
|
$25.52
|
0
|
|
05/03/2025
|
$25.65
|
$25.87
|
$25.60
|
$25.69
|
0
|
|
04/03/2025
|
$25.65
|
$25.93
|
$25.65
|
$25.86
|
0
|
|
03/03/2025
|
$25.65
|
$25.76
|
$25.58
|
$25.75
|
0
|
|
28/02/2025
|
$25.65
|
$25.69
|
$25.65
|
$25.68
|
7
|
|
27/02/2025
|
$25.50
|
$25.89
|
$25.14
|
$25.57
|
0
|
|
26/02/2025
|
$25.50
|
$25.54
|
$25.50
|
$25.53
|
10
|
|
25/02/2025
|
$25.14
|
$25.56
|
$25.14
|
$25.53
|
0
|
|
24/02/2025
|
$25.14
|
$25.36
|
$25.24
|
$25.33
|
0
|
|
21/02/2025
|
$25.14
|
$25.59
|
$24.79
|
$25.24
|
0
|
|
20/02/2025
|
$25.14
|
$25.18
|
$25.07
|
$25.16
|
0
|
|
19/02/2025
|
$25.14
|
$25.13
|
$24.99
|
$25.07
|
0
|
|
18/02/2025
|
$25.14
|
$25.19
|
$25.08
|
$25.11
|
0
|
|
17/02/2025
|
$25.14
|
$25.55
|
$24.77
|
$25.16
|
0
|
|
14/02/2025
|
$25.14
|
$25.51
|
$24.79
|
$25.23
|
0
|
|
13/02/2025
|
$25.14
|
$25.36
|
$24.48
|
$25.08
|
0
|
|
12/02/2025
|
$25.14
|
$25.38
|
$24.52
|
$24.88
|
0
|
|
11/02/2025
|
$25.14
|
$25.17
|
$25.04
|
$25.08
|
0
|
|
10/02/2025
|
$25.14
|
$25.16
|
$25.14
|
$25.16
|
21
|
|
07/02/2025
|
$25.09
|
$25.54
|
$24.83
|
$25.14
|
0
|
|
06/02/2025
|
$25.09
|
$25.61
|
$24.93
|
$25.25
|
0
|
|
05/02/2025
|
$25.09
|
$25.29
|
$25.07
|
$25.25
|
0
|
|
04/02/2025
|
$25.09
|
$25.43
|
$24.70
|
$25.10
|
0
|
|
03/02/2025
|
$25.09
|
$25.10
|
$25.09
|
$25.10
|
11
|
|
31/01/2025
|
$25.46
|
$25.65
|
$25.12
|
$25.58
|
0
|
|
30/01/2025
|
$25.46
|
$26.01
|
$25.23
|
$25.57
|
0
|
|
29/01/2025
|
$25.46
|
$25.65
|
$25.48
|
$25.53
|
0
|
|
28/01/2025
|
$25.46
|
$25.55
|
$25.45
|
$25.48
|
0
|
|
27/01/2025
|
$25.46
|
$25.90
|
$25.39
|
$25.52
|
0
|
|
24/01/2025
|
$25.46
|
$25.68
|
$24.99
|
$25.39
|
0
|
|
23/01/2025
|
$25.46
|
$25.47
|
$25.27
|
$25.35
|
0
|
|
22/01/2025
|
$25.46
|
$25.50
|
$25.37
|
$25.39
|
0
|
|
21/01/2025
|
$25.46
|
$25.46
|
$25.45
|
$25.45
|
3,476
|
|
20/01/2025
|
$25.38
|
$25.41
|
$25.38
|
$25.41
|
100
|
|
17/01/2025
|
$25.83
|
$25.77
|
$25.06
|
$25.36
|
0
|
|
16/01/2025
|
$25.83
|
$25.72
|
$24.81
|
$25.25
|
0
|
|
15/01/2025
|
$25.83
|
$25.58
|
$24.79
|
$25.25
|
0
|
|
14/01/2025
|
$25.83
|
$25.47
|
$24.71
|
$25.03
|
0
|
|
13/01/2025
|
$25.83
|
$25.31
|
$24.73
|
$25.00
|
0
|
|
10/01/2025
|
$25.83
|
$25.52
|
$24.74
|
$25.09
|
0
|
|
09/01/2025
|
$25.83
|
$25.30
|
$25.21
|
$25.27
|
0
|
|
08/01/2025
|
$25.83
|
$25.56
|
$24.79
|
$25.22
|
0
|
|
07/01/2025
|
$25.83
|
$25.63
|
$25.00
|
$25.19
|
0
|
|
06/01/2025
|
$25.83
|
$25.39
|
$24.93
|
$25.32
|
0
|
|
03/01/2025
|
$25.83
|
$25.49
|
$25.37
|
$25.39
|
0
|
|
02/01/2025
|
$25.83
|
$25.53
|
$25.37
|
$25.39
|
0
|
|
01/01/2025
|
$25.83
|
$25.52
|
$25.41
|
$25.45
|
0
|
|
31/12/2024
|
$25.83
|
$25.52
|
$25.41
|
$25.45
|
0
|
|
30/12/2024
|
$25.83
|
$25.45
|
$25.25
|
$25.41
|
0
|
|
27/12/2024
|
$25.83
|
$25.37
|
$25.24
|
$25.32
|
0
|
|
26/12/2024
|
$25.83
|
$25.35
|
$25.21
|
$25.28
|
0
|
|
25/12/2024
|
$25.83
|
$25.35
|
$25.21
|
$25.28
|
0
|
|
24/12/2024
|
$25.83
|
$25.35
|
$25.21
|
$25.28
|
0
|
|
23/12/2024
|
$25.83
|
$25.47
|
$25.32
|
$25.34
|
0
|
|
20/12/2024
|
$25.83
|
$25.50
|
$25.33
|
$25.45
|
0
|
|
19/12/2024
|
$25.83
|
$25.65
|
$25.31
|
$25.38
|
0
|
|
18/12/2024
|
$25.83
|
$25.68
|
$25.58
|
$25.65
|
0
|
|
17/12/2024
|
$25.83
|
$25.67
|
$25.54
|
$25.65
|
0
|
|
16/12/2024
|
$25.83
|
$25.73
|
$25.60
|
$25.60
|
0
|
|
13/12/2024
|
$25.83
|
$25.84
|
$25.65
|
$25.67
|
0
|
|
12/12/2024
|
$25.83
|
$26.18
|
$25.47
|
$25.83
|
0
|
|
11/12/2024
|
$25.83
|
$25.99
|
$25.87
|
$25.90
|
0
|
|
10/12/2024
|
$25.83
|
$26.01
|
$25.89
|
$25.92
|
0
|
|
09/12/2024
|
$25.83
|
$26.13
|
$25.97
|
$25.99
|
0
|
|
06/12/2024
|
$25.83
|
$26.11
|
$25.95
|
$26.01
|
0
|
|
05/12/2024
|
$25.83
|
$26.22
|
$25.70
|
$25.95
|
0
|
|
04/12/2024
|
$25.83
|
$25.96
|
$25.79
|
$25.94
|
0
|
|
03/12/2024
|
$25.83
|
$26.00
|
$25.52
|
$25.91
|
0
|
|
02/12/2024
|
$25.83
|
$25.98
|
$25.83
|
$25.97
|
0
|
|
29/11/2024
|
$25.83
|
$25.97
|
$25.56
|
$25.92
|
0
|
|
28/11/2024
|
$25.83
|
$26.19
|
$25.56
|
$25.85
|
0
|
|
27/11/2024
|
$25.83
|
$25.83
|
$25.82
|
$25.82
|
26
|
|
26/11/2024
|
$25.81
|
$25.81
|
$25.71
|
$25.70
|
59
|
|
25/11/2024
|
$25.69
|
$25.97
|
$25.36
|
$25.74
|
0
|
|
22/11/2024
|
$25.69
|
$25.60
|
$25.45
|
$25.53
|
0
|
|
21/11/2024
|
$25.69
|
$25.87
|
$25.20
|
$25.53
|
0
|
|
20/11/2024
|
$25.69
|
$25.84
|
$25.20
|
$25.56
|
0
|
|
19/11/2024
|
$25.69
|
$25.89
|
$25.44
|
$25.56
|
0
|
|
18/11/2024
|
$25.69
|
$25.70
|
$25.18
|
$25.44
|
0
|