SSGA SPDR ETF Europe I SPDR Bloom US Treas Bond ETF
(TRSY)
Sector: n/a
Historic Prices - up to 10 years
|
08/11/2024
|
$96.75
|
$97.03
|
$96.66
|
$96.96
|
52,106
|
|
07/11/2024
|
$96.36
|
$96.88
|
$96.36
|
$96.88
|
14,482
|
|
06/11/2024
|
$96.38
|
$96.47
|
$96.03
|
$96.28
|
7,866
|
|
05/11/2024
|
$96.90
|
$96.96
|
$96.60
|
$96.60
|
659
|
|
04/11/2024
|
$96.96
|
$97.04
|
$96.93
|
$96.96
|
38,277
|
|
01/11/2024
|
$97.00
|
$97.29
|
$96.60
|
$96.60
|
31,243
|
|
31/10/2024
|
$96.91
|
$96.91
|
$96.89
|
$96.89
|
16,420
|
|
30/10/2024
|
$97.22
|
$97.22
|
$97.01
|
$96.71
|
26
|
|
29/10/2024
|
$96.76
|
$96.82
|
$96.60
|
$96.71
|
1,137
|
|
28/10/2024
|
$97.18
|
$97.18
|
$96.79
|
$96.94
|
6,512
|
|
25/10/2024
|
$97.37
|
$97.44
|
$97.26
|
$97.32
|
24,205
|
|
24/10/2024
|
$97.31
|
$99.00
|
$97.14
|
$97.03
|
15,029
|
|
23/10/2024
|
$96.99
|
$97.05
|
$96.96
|
$97.03
|
14,913
|
|
22/10/2024
|
$97.16
|
$97.27
|
$97.10
|
$97.10
|
4,213
|
|
21/10/2024
|
$97.56
|
$97.56
|
$97.32
|
$97.32
|
1,843
|
|
18/10/2024
|
$97.69
|
$97.92
|
$97.65
|
$97.92
|
6,836
|
|
17/10/2024
|
$98.14
|
$98.14
|
$97.85
|
$97.85
|
2,000
|
|
16/10/2024
|
$98.32
|
$98.33
|
$98.12
|
$98.32
|
132
|
|
15/10/2024
|
$97.69
|
$98.03
|
$97.69
|
$98.03
|
10,054
|
|
14/10/2024
|
$97.73
|
$97.73
|
$97.50
|
$97.56
|
770
|
|
11/10/2024
|
$97.75
|
$97.82
|
$97.71
|
$97.82
|
750
|
|
10/10/2024
|
$97.67
|
$97.77
|
$97.63
|
$97.77
|
3,078
|
|
09/10/2024
|
$98.01
|
$98.05
|
$97.91
|
$97.90
|
2,482
|
|
08/10/2024
|
$98.12
|
$98.12
|
$97.93
|
$97.98
|
2,015
|
|
07/10/2024
|
$98.03
|
$98.10
|
$97.92
|
$98.09
|
4,564
|
|
04/10/2024
|
$99.11
|
$99.14
|
$98.35
|
$99.08
|
5,881
|
|
03/10/2024
|
$99.36
|
$99.40
|
$99.08
|
$99.08
|
2,688
|
|
02/10/2024
|
$99.46
|
$99.55
|
$99.23
|
$99.28
|
668
|
|
01/10/2024
|
$99.48
|
$99.84
|
$99.43
|
$99.58
|
5,734
|
|
30/09/2024
|
$99.37
|
$99.45
|
$99.37
|
$99.39
|
525
|
|
27/09/2024
|
$99.49
|
$99.49
|
$99.47
|
$99.46
|
705
|
|
26/09/2024
|
$99.45
|
$99.45
|
$99.29
|
$99.29
|
159
|
|
25/09/2024
|
$99.55
|
$99.56
|
$99.38
|
$99.38
|
7,754
|
|
24/09/2024
|
$99.27
|
$99.62
|
$99.25
|
$99.57
|
13,522
|
|
23/09/2024
|
$99.56
|
$99.56
|
$99.39
|
$99.39
|
71
|
|
20/09/2024
|
$99.69
|
$99.69
|
$99.39
|
$99.39
|
14
|
|
19/09/2024
|
$99.49
|
$99.81
|
$99.49
|
$99.72
|
130
|
|
18/09/2024
|
$99.97
|
$99.97
|
$99.72
|
$99.72
|
857
|
|
17/09/2024
|
$100.29
|
$100.36
|
$100.00
|
$100.00
|
13,637
|
|
16/09/2024
|
$100.07
|
$100.08
|
$100.04
|
$100.04
|
756
|
|
13/09/2024
|
$99.83
|
$99.95
|
$99.92
|
$99.69
|
21,106
|
|
12/09/2024
|
$99.83
|
$99.89
|
$99.54
|
$100.04
|
1,020
|
|
11/09/2024
|
$100.19
|
$100.19
|
$99.87
|
$99.86
|
2,973
|
|
10/09/2024
|
$99.47
|
$99.86
|
$99.47
|
$99.86
|
14,351
|
|
09/09/2024
|
$99.55
|
$99.56
|
$99.41
|
$99.56
|
1,625
|
|
06/09/2024
|
$99.55
|
$99.80
|
$99.25
|
$99.76
|
1,186
|
|
05/09/2024
|
$99.18
|
$99.42
|
$99.17
|
$99.30
|
1,381
|
|
04/09/2024
|
$98.85
|
$99.01
|
$98.76
|
$98.99
|
20,245
|
|
03/09/2024
|
$98.18
|
$98.63
|
$98.26
|
$98.63
|
15,675
|
|
02/09/2024
|
$98.18
|
$98.18
|
$98.14
|
$98.43
|
399
|
|
30/08/2024
|
$98.55
|
$98.55
|
$98.44
|
$98.43
|
2
|
|
29/08/2024
|
$98.70
|
$98.72
|
$98.40
|
$98.51
|
599
|
|
28/08/2024
|
$98.60
|
$98.71
|
$98.58
|
$98.71
|
7,740
|
|
27/08/2024
|
$98.69
|
$98.69
|
$98.39
|
$98.50
|
1,266
|
|
26/08/2024
|
$98.78
|
$98.78
|
$98.35
|
$98.35
|
706
|
|
23/08/2024
|
$98.78
|
$98.78
|
$98.35
|
$98.35
|
706
|
|
22/08/2024
|
$98.78
|
$98.78
|
$98.35
|
$98.35
|
706
|
|
21/08/2024
|
$98.67
|
$98.72
|
$98.54
|
$98.72
|
6,534
|
|
20/08/2024
|
$98.24
|
$98.56
|
$98.22
|
$98.56
|
721
|
|
19/08/2024
|
$98.24
|
$98.28
|
$98.11
|
$98.21
|
351
|
|
16/08/2024
|
$98.02
|
$98.23
|
$97.93
|
$97.93
|
14,499
|
|
15/08/2024
|
$98.35
|
$98.42
|
$97.73
|
$97.83
|
1,976
|
|
14/08/2024
|
$98.43
|
$98.51
|
$98.38
|
$98.50
|
29,773
|
|
13/08/2024
|
$98.23
|
$98.23
|
$97.86
|
$98.22
|
10,292
|
|
12/08/2024
|
$98.11
|
$98.11
|
$97.62
|
$97.76
|
39,607
|
|
09/08/2024
|
$97.76
|
$97.84
|
$97.76
|
$97.84
|
341
|
|
08/08/2024
|
$98.00
|
$98.05
|
$97.38
|
$97.50
|
5,891
|
|
07/08/2024
|
$98.00
|
$98.00
|
$97.70
|
$97.74
|
4,226
|
|
06/08/2024
|
$98.23
|
$98.38
|
$98.23
|
$98.24
|
4,068
|
|
05/08/2024
|
$98.71
|
$99.15
|
$98.59
|
$98.44
|
6,020
|
|
02/08/2024
|
$98.54
|
$98.45
|
$97.60
|
$98.44
|
9,991
|
|
01/08/2024
|
$98.54
|
$98.84
|
$98.53
|
$98.83
|
1,474
|
|
31/07/2024
|
$98.06
|
$98.35
|
$98.06
|
$98.35
|
514
|
|
30/07/2024
|
$97.85
|
$97.85
|
$97.78
|
$97.84
|
195
|
|
29/07/2024
|
$97.80
|
$97.86
|
$97.77
|
$97.81
|
20,671
|
|
26/07/2024
|
$97.47
|
$97.70
|
$97.33
|
$97.55
|
9,658
|
|
25/07/2024
|
$97.54
|
$97.70
|
$97.38
|
$97.55
|
10,620
|
|
24/07/2024
|
$97.46
|
$97.61
|
$97.36
|
$97.54
|
14,021
|
|
23/07/2024
|
$97.29
|
$97.49
|
$97.29
|
$97.44
|
0
|
|
22/07/2024
|
$97.29
|
$97.43
|
$97.29
|
$97.29
|
398
|
|
19/07/2024
|
$97.60
|
$97.67
|
$97.36
|
$97.50
|
5,128
|
|
18/07/2024
|
$97.76
|
$97.77
|
$97.69
|
$97.77
|
766
|
|
17/07/2024
|
$97.71
|
$97.75
|
$97.68
|
$97.74
|
228
|
|
16/07/2024
|
$97.57
|
$97.64
|
$97.51
|
$97.64
|
2,708
|
|
15/07/2024
|
$97.32
|
$97.49
|
$97.32
|
$97.47
|
411
|
|
12/07/2024
|
$96.93
|
$97.53
|
$97.49
|
$97.53
|
3,981
|
|
11/07/2024
|
$96.93
|
$97.80
|
$96.93
|
$97.61
|
1,853
|
|
10/07/2024
|
$96.24
|
$97.03
|
$96.24
|
$96.24
|
2,153
|
|
09/07/2024
|
$96.95
|
$96.95
|
$96.73
|
$96.73
|
105
|
|
08/07/2024
|
$96.95
|
$96.99
|
$96.89
|
$96.89
|
561
|
|
05/07/2024
|
$96.75
|
$96.98
|
$96.67
|
$96.98
|
13,041
|
|
04/07/2024
|
$96.49
|
$96.49
|
$96.43
|
$96.44
|
959
|
|
03/07/2024
|
$96.12
|
$96.65
|
$96.05
|
$96.55
|
4,682
|
|
02/07/2024
|
$95.99
|
$96.19
|
$95.94
|
$96.04
|
1,210
|
|
01/07/2024
|
$96.16
|
$96.23
|
$95.78
|
$95.78
|
18,692
|
|
28/06/2024
|
$96.70
|
$96.93
|
$96.70
|
$96.71
|
4,027
|
|
27/06/2024
|
$96.49
|
$96.87
|
$96.49
|
$96.82
|
13,060
|
|
26/06/2024
|
$96.81
|
$96.84
|
$96.63
|
$96.63
|
10,262
|
|
25/06/2024
|
$97.03
|
$97.10
|
$96.85
|
$96.85
|
575
|
|
24/06/2024
|
$97.06
|
$96.96
|
$96.82
|
$96.86
|
27,076
|
|
21/06/2024
|
$97.06
|
$97.06
|
$96.82
|
$96.82
|
10,467
|
|
20/06/2024
|
$96.99
|
$97.03
|
$96.72
|
$96.88
|
4,321
|
|
19/06/2024
|
$97.03
|
$97.05
|
$97.02
|
$97.04
|
6,081
|
|
18/06/2024
|
$96.90
|
$96.95
|
$96.65
|
$96.94
|
169,697
|
|
17/06/2024
|
$96.90
|
$96.98
|
$96.63
|
$96.69
|
673,778
|
|
14/06/2024
|
$97.00
|
$97.20
|
$96.86
|
$97.06
|
321,922
|
|
13/06/2024
|
$96.80
|
$96.82
|
$96.44
|
$96.79
|
5,703
|
|
12/06/2024
|
$96.55
|
$96.84
|
$96.54
|
$96.68
|
3,161
|
|
11/06/2024
|
$95.77
|
$95.87
|
$95.77
|
$95.79
|
9,291
|
|
10/06/2024
|
$95.63
|
$95.72
|
$95.63
|
$95.68
|
1,989
|
|
07/06/2024
|
$96.56
|
$96.59
|
$95.92
|
$96.06
|
4,499
|
|
06/06/2024
|
$96.44
|
$96.60
|
$96.43
|
$96.60
|
3,934
|
|
05/06/2024
|
$96.19
|
$96.55
|
$96.19
|
$96.54
|
135
|
|
04/06/2024
|
$95.98
|
$96.21
|
$95.88
|
$96.21
|
3,825
|
|
03/06/2024
|
$95.49
|
$95.85
|
$95.49
|
$95.83
|
4,945
|
|
31/05/2024
|
$95.05
|
$95.40
|
$95.05
|
$95.37
|
1,169
|
|
30/05/2024
|
$94.95
|
$95.17
|
$94.95
|
$95.17
|
1,029
|
|
29/05/2024
|
$95.00
|
$95.00
|
$94.76
|
$94.76
|
711
|
|
28/05/2024
|
$95.62
|
$95.62
|
$95.31
|
$95.31
|
2,761
|
|
27/05/2024
|
$95.48
|
$95.48
|
$95.38
|
$95.41
|
111
|
|
24/05/2024
|
$95.48
|
$95.50
|
$95.27
|
$95.41
|
7,324
|
|
23/05/2024
|
$95.73
|
$95.73
|
$95.32
|
$95.32
|
6,356
|
|
22/05/2024
|
$95.46
|
$95.67
|
$95.46
|
$95.64
|
36,142
|
|
21/05/2024
|
$95.65
|
$95.73
|
$95.56
|
$95.67
|
1,268
|
|
20/05/2024
|
$95.69
|
$95.69
|
$95.50
|
$95.56
|
19,346
|
|
17/05/2024
|
$95.83
|
$95.84
|
$95.71
|
$95.71
|
58,521
|
|
16/05/2024
|
$95.98
|
$96.07
|
$95.98
|
$96.01
|
9,399
|
|
15/05/2024
|
$95.56
|
$95.90
|
$95.54
|
$95.90
|
720
|
|
14/05/2024
|
$95.15
|
$95.39
|
$95.15
|
$95.32
|
10,200
|
|
13/05/2024
|
$95.22
|
$95.33
|
$95.17
|
$95.30
|
5,120
|
|
10/05/2024
|
$95.34
|
$95.37
|
$95.15
|
$95.15
|
7,002
|