SSGA SPDR ETF Europe I SPDR Bloom US Treas Bond ETF
(TRSY)
Sector: n/a
Historic Prices - up to 10 years
|
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
|
|
16/01/2025
|
$95.94
|
$96.22
|
$95.77
|
$95.96
|
65,345
|
|
15/01/2025
|
$95.49
|
$95.97
|
$95.47
|
$95.96
|
1,681
|
|
14/01/2025
|
$95.43
|
$95.43
|
$95.20
|
$95.24
|
4,090
|
|
13/01/2025
|
$95.73
|
$95.59
|
$95.18
|
$95.22
|
0
|
|
10/01/2025
|
$95.73
|
$95.73
|
$95.55
|
$95.59
|
58
|
|
09/01/2025
|
$95.67
|
$95.98
|
$95.67
|
$95.87
|
4,251
|
|
08/01/2025
|
$96.40
|
$95.77
|
$95.77
|
$95.77
|
458
|
|
07/01/2025
|
$96.40
|
$95.76
|
$95.70
|
$95.69
|
2,112
|
|
06/01/2025
|
$96.40
|
$96.10
|
$96.03
|
$96.10
|
7,983
|
|
03/01/2025
|
$96.40
|
$96.44
|
$96.25
|
$96.25
|
637
|
|
02/01/2025
|
$96.40
|
$96.55
|
$96.17
|
$96.17
|
3,292
|
|
01/01/2025
|
$96.37
|
$96.43
|
$96.19
|
$96.42
|
16
|
|
31/12/2024
|
$96.37
|
$96.43
|
$96.19
|
$96.42
|
16
|
|
30/12/2024
|
$95.97
|
$96.20
|
$95.44
|
$96.17
|
5,177
|
|
27/12/2024
|
$96.05
|
$96.05
|
$95.86
|
$95.94
|
2,816
|
|
26/12/2024
|
$96.22
|
$96.02
|
$95.92
|
$95.92
|
158
|
|
25/12/2024
|
$96.22
|
$96.02
|
$95.92
|
$95.92
|
158
|
|
24/12/2024
|
$96.22
|
$96.02
|
$95.92
|
$95.92
|
158
|
|
23/12/2024
|
$96.22
|
$96.23
|
$96.07
|
$96.07
|
94
|
|
20/12/2024
|
$91.51
|
$96.40
|
$91.51
|
$96.36
|
22,486
|
|
19/12/2024
|
$96.18
|
$96.28
|
$96.09
|
$96.17
|
27,461
|
|
18/12/2024
|
$96.83
|
$96.92
|
$96.83
|
$96.92
|
37
|
|
17/12/2024
|
$96.93
|
$96.93
|
$96.70
|
$96.92
|
1,503
|
|
16/12/2024
|
$96.96
|
$97.00
|
$96.69
|
$96.69
|
268
|
|
13/12/2024
|
$96.94
|
$97.08
|
$96.88
|
$96.88
|
712
|
|
12/12/2024
|
$97.43
|
$97.55
|
$97.24
|
$97.55
|
1,561
|
|
11/12/2024
|
$97.61
|
$97.71
|
$97.61
|
$97.63
|
6,691
|
|
10/12/2024
|
$97.61
|
$97.85
|
$97.61
|
$97.85
|
579
|
|
09/12/2024
|
$97.93
|
$97.93
|
$97.85
|
$97.89
|
1,045
|
|
06/12/2024
|
$97.99
|
$98.26
|
$97.99
|
$98.03
|
21,353
|
|
05/12/2024
|
$97.72
|
$97.85
|
$97.72
|
$97.85
|
744
|
|
04/12/2024
|
$97.88
|
$97.78
|
$97.46
|
$97.78
|
35,604
|
|
03/12/2024
|
$97.88
|
$97.88
|
$97.56
|
$97.61
|
526
|
|
02/12/2024
|
$97.56
|
$97.81
|
$97.54
|
$97.81
|
3,422
|
|
29/11/2024
|
$97.61
|
$97.64
|
$97.61
|
$97.64
|
2
|
|
28/11/2024
|
$97.35
|
$97.56
|
$97.33
|
$97.46
|
0
|
|
27/11/2024
|
$97.35
|
$97.35
|
$97.34
|
$97.34
|
1,131
|
|
26/11/2024
|
$97.12
|
$97.12
|
$96.99
|
$96.99
|
267
|
|
25/11/2024
|
$96.81
|
$97.06
|
$96.60
|
$96.89
|
8,543
|
|
22/11/2024
|
$96.51
|
$96.58
|
$96.43
|
$96.51
|
338
|
|
21/11/2024
|
$96.44
|
$96.65
|
$96.44
|
$96.61
|
1,908
|
|
20/11/2024
|
$96.70
|
$100.16
|
$96.32
|
$96.61
|
0
|
|
19/11/2024
|
$96.70
|
$96.70
|
$96.56
|
$96.61
|
4,493
|
|
18/11/2024
|
$96.39
|
$96.39
|
$96.10
|
$96.22
|
1,280
|
|
15/11/2024
|
$96.25
|
$96.41
|
$96.05
|
$96.52
|
1,592
|
|
14/11/2024
|
$96.18
|
$96.52
|
$96.18
|
$96.52
|
1,761
|
|
13/11/2024
|
$96.35
|
$96.38
|
$96.35
|
$96.38
|
1,100
|
|
12/11/2024
|
$96.65
|
$96.66
|
$96.47
|
$96.52
|
2,754
|
|
11/11/2024
|
$96.76
|
$96.82
|
$96.67
|
$96.76
|
110,546
|
|
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
|