Market data

Select a section

SSGA SPDR ETF Europe I SPDR Bloom US Treas Bond ETF

(TRSY)
Sector: n/a
$97.30
$0.24 0.25
Last updated: 16:36:41

Historic Prices - up to 10 years

Date Open High Low Close Volume
16/07/2025 $97.27 $97.24 $97.06 $97.06 2,824
15/07/2025 $97.27 $97.27 $96.99 $96.99 3,204
14/07/2025 $97.32 $97.32 $97.20 $97.19 2,264
11/07/2025 $97.29 $97.29 $97.29 $97.29 382
10/07/2025 $97.63 $97.75 $97.54 $97.54 344
09/07/2025 $97.24 $97.44 $97.36 $97.42 16,360
08/07/2025 $97.24 $97.26 $97.24 $97.25 60
07/07/2025 $97.80 $97.94 $97.31 $97.36 0
04/07/2025 $97.80 $97.80 $97.62 $97.62 468
03/07/2025 $97.75 $98.05 $97.54 $97.75 7,400
02/07/2025 $98.35 $98.28 $97.75 $97.88 0
01/07/2025 $98.35 $98.41 $97.94 $97.94 4,796
30/06/2025 $97.92 $98.07 $97.88 $98.03 11,164
27/06/2025 $97.96 $98.27 $97.74 $97.92 0
26/06/2025 $97.96 $97.98 $97.87 $97.88 3,997
25/06/2025 $97.59 $97.74 $97.61 $97.61 3,524
24/06/2025 $97.59 $97.74 $97.59 $97.74 31
23/06/2025 $97.46 $97.71 $97.19 $97.71 1,646
20/06/2025 $97.01 $97.57 $97.01 $97.19 400
19/06/2025 $97.10 $97.41 $96.96 $96.97 362
18/06/2025 $96.90 $97.39 $97.06 $97.39 12,148
17/06/2025 $96.90 $97.20 $96.90 $97.00 67
16/06/2025 $96.79 $97.03 $96.78 $96.88 3,016
13/06/2025 $97.20 $97.40 $96.99 $96.99 666
12/06/2025 $97.26 $97.26 $97.19 $97.19 2,266
11/06/2025 $96.64 $96.96 $96.45 $96.81 0
10/06/2025 $96.64 $96.64 $96.63 $96.63 11
09/06/2025 $96.67 $96.67 $96.67 $96.67 556
06/06/2025 $97.02 $96.61 $96.61 $96.61 881
05/06/2025 $97.02 $97.15 $97.05 $97.05 661
04/06/2025 $97.02 $97.04 $97.02 $97.02 194
03/06/2025 $96.76 $96.76 $96.71 $96.73 195
02/06/2025 $96.55 $96.55 $96.55 $96.55 1,544
30/05/2025 $96.75 $96.94 $96.75 $96.86 5,076
29/05/2025 $96.35 $96.67 $96.35 $96.67 425
28/05/2025 $96.44 $96.53 $96.35 $96.40 5,200
27/05/2025 $96.65 $96.71 $96.30 $96.45 14,120
26/05/2025 $96.23 $96.34 $96.20 $96.22 4,410
23/05/2025 $96.23 $96.34 $96.20 $96.22 4,410
22/05/2025 $96.24 $96.09 $95.82 $96.06 0
21/05/2025 $96.24 $96.28 $96.11 $96.19 2,120
20/05/2025 $96.45 $96.62 $96.18 $96.40 281
19/05/2025 $96.26 $96.39 $95.97 $96.36 21,410
16/05/2025 $96.77 $96.79 $96.62 $96.62 1,671
15/05/2025 $96.19 $96.53 $96.18 $96.44 25,328
14/05/2025 $96.28 $96.49 $96.12 $96.19 0
13/05/2025 $96.28 $96.32 $96.28 $96.32 1,150
12/05/2025 $96.42 $96.61 $96.42 $96.56 1,696
09/05/2025 $96.97 $97.03 $96.77 $96.94 299
08/05/2025 $97.22 $97.24 $97.22 $97.24 584
07/05/2025 $97.06 $97.21 $97.06 $97.21 19,893
06/05/2025 $96.80 $97.03 $96.79 $96.96 1,117
05/05/2025 $97.60 $97.60 $97.17 $97.17 50
02/05/2025 $97.60 $97.60 $97.17 $97.17 50
01/05/2025 $97.58 $97.58 $97.58 $97.58 10,984
30/04/2025 $97.94 $98.00 $97.92 $98.00 13
29/04/2025 $97.62 $97.87 $97.49 $97.77 3,763
28/04/2025 $97.40 $97.57 $97.28 $97.52 5,168
25/04/2025 $97.22 $97.35 $97.22 $97.26 776
24/04/2025 $96.93 $97.02 $96.76 $96.94 9,857
23/04/2025 $97.00 $97.27 $96.75 $96.92 1,462
22/04/2025 $96.54 $96.71 $96.45 $96.61 13,132
21/04/2025 $96.97 $97.01 $96.97 $97.01 410
18/04/2025 $96.97 $97.01 $96.97 $97.01 410
17/04/2025 $96.97 $97.01 $96.97 $97.01 410
16/04/2025 $96.90 $96.90 $96.40 $96.90 3,938
15/04/2025 $96.62 $96.87 $96.62 $96.86 460
14/04/2025 $96.14 $96.45 $96.14 $96.45 2
11/04/2025 $96.40 $96.40 $95.89 $95.89 5,175
10/04/2025 $96.53 $97.10 $96.53 $96.76 7,648
09/04/2025 $96.73 $96.74 $96.09 $96.09 48,016
08/04/2025 $97.52 $97.65 $97.32 $97.44 1,602
07/04/2025 $99.13 $99.24 $98.00 $98.09 2,426
04/04/2025 $98.69 $99.26 $98.65 $98.82 81,937
03/04/2025 $98.33 $98.55 $98.07 $98.55 11,442
02/04/2025 $97.63 $97.71 $97.54 $97.54 3,445
01/04/2025 $97.67 $97.70 $97.53 $97.70 2,978
31/03/2025 $97.35 $97.35 $97.27 $97.27 1,419
28/03/2025 $96.87 $96.99 $96.87 $96.99 1,002
27/03/2025 $96.44 $96.52 $96.44 $96.52 1,899
26/03/2025 $96.73 $96.74 $96.48 $96.63 389
25/03/2025 $96.92 $96.80 $96.51 $96.79 0
24/03/2025 $96.92 $96.92 $96.61 $96.72 11,751
21/03/2025 $97.27 $97.06 $97.05 $97.06 223
20/03/2025 $97.27 $97.32 $97.09 $97.22 1,885
19/03/2025 $96.76 $97.13 $96.72 $96.78 4,284
18/03/2025 $96.75 $96.80 $96.59 $96.79 4,139
17/03/2025 $96.71 $96.92 $96.70 $96.92 4,766
14/03/2025 $96.80 $96.87 $96.66 $96.75 12,027
13/03/2025 $96.74 $96.74 $96.60 $96.72 2,258
12/03/2025 $97.03 $96.90 $96.52 $96.60 128
11/03/2025 $97.03 $97.03 $96.97 $97.02 1,252
10/03/2025 $96.69 $97.14 $96.69 $96.92 1,190
07/03/2025 $96.86 $97.02 $96.79 $97.02 1,848
06/03/2025 $96.59 $96.59 $96.59 $96.59 2,858
05/03/2025 $96.93 $97.13 $96.84 $97.13 37,004
04/03/2025 $97.59 $97.59 $97.48 $97.47 2
03/03/2025 $96.87 $97.22 $96.87 $97.22 8,395
28/02/2025 $96.90 $96.97 $96.78 $96.96 31,256
27/02/2025 $96.65 $96.71 $96.65 $96.71 11
26/02/2025 $96.52 $96.59 $96.52 $96.58 2
25/02/2025 $96.36 $96.67 $96.36 $96.67 1,655
24/02/2025 $95.76 $95.95 $95.75 $95.94 550
21/02/2025 $95.59 $95.70 $95.59 $95.69 1,619
20/02/2025 $95.47 $95.56 $95.34 $95.47 2,354
19/02/2025 $95.29 $95.29 $95.25 $95.25 164
18/02/2025 $95.35 $95.44 $95.34 $95.44 1,998
17/02/2025 $95.34 $95.50 $95.30 $95.50 2,269
14/02/2025 $95.23 $95.70 $95.19 $95.70 9,287
13/02/2025 $94.93 $95.26 $94.89 $95.25 29,914
12/02/2025 $95.20 $95.25 $94.68 $94.68 5,780
11/02/2025 $95.26 $95.30 $95.16 $95.18 385
10/02/2025 $95.31 $95.51 $95.31 $95.50 27,999
07/02/2025 $95.66 $95.74 $95.37 $95.54 7,276
06/02/2025 $95.76 $95.81 $95.63 $95.80 3,799
05/02/2025 $95.49 $95.80 $95.49 $95.80 128
04/02/2025 $94.87 $95.19 $94.79 $95.33 1,294
03/02/2025 $95.09 $95.34 $95.09 $95.33 25,338
31/01/2025 $96.75 $96.93 $96.72 $96.93 10,505
30/01/2025 $96.71 $96.92 $96.71 $96.79 315
29/01/2025 $96.81 $96.85 $96.72 $96.72 4,253
28/01/2025 $96.66 $96.73 $96.53 $96.59 1,382
27/01/2025 $96.83 $96.83 $96.54 $96.67 61
24/01/2025 $96.44 $96.44 $96.18 $96.32 100
23/01/2025 $96.28 $96.30 $95.89 $95.89 6,216
22/01/2025 $96.37 $96.37 $96.27 $96.27 325
21/01/2025 $96.41 $96.44 $96.34 $96.44 835
20/01/2025 $96.20 $96.33 $95.95 $96.33 8,619
17/01/2025 $96.27 $96.28 $96.20 $96.21 45,686

Market data

Select a section