Market data

Select a section

SSGA SPDR ETFS Europe I SPDR Bloom 1-3 US Treasury Bond

(TSY3)
Sector: n/a
3,629.50p
-7.00p -0.19
Last updated: 17:01:06

Historic Prices - up to 10 years

Date Open High Low Close Volume
18/07/2025 3,623.00p 3,636.50p 3,622.50p 3,629.50p 0
17/07/2025 3,623.00p 3,645.00p 3,636.50p 3,636.50p 158
16/07/2025 3,623.00p 3,639.36p 3,624.50p 3,624.50p 164
15/07/2025 3,623.00p 3,635.50p 3,622.74p 3,635.50p 369
14/07/2025 3,623.00p 3,624.00p 3,615.40p 3,623.50p 392
11/07/2025 3,614.00p 3,616.00p 3,601.60p 3,609.50p 735
10/07/2025 3,589.00p 3,594.00p 3,580.79p 3,594.00p 231
09/07/2025 3,589.00p 3,590.00p 3,581.61p 3,588.00p 201
08/07/2025 3,597.00p 3,597.00p 3,590.50p 3,590.50p 2
07/07/2025 3,573.00p 3,585.53p 3,570.00p 3,570.50p 5,197
04/07/2025 3,559.00p 3,572.93p 3,567.00p 3,571.50p 310
03/07/2025 3,559.00p 3,575.40p 3,568.00p 3,568.00p 478
02/07/2025 3,559.00p 3,597.00p 3,553.50p 3,584.50p 0
01/07/2025 3,559.00p 3,559.00p 3,543.40p 3,559.00p 886
30/06/2025 3,559.00p 3,562.00p 3,559.00p 3,562.00p 3
27/06/2025 3,549.00p 3,556.50p 3,549.00p 3,556.50p 671
26/06/2025 3,556.00p 3,556.00p 3,547.00p 3,553.00p 2,514
25/06/2025 3,579.00p 3,579.00p 3,576.97p 3,578.00p 44
24/06/2025 3,621.00p 3,606.50p 3,570.50p 3,576.50p 0
23/06/2025 3,621.00p 3,637.50p 3,438.50p 3,606.50p 0
20/06/2025 3,621.00p 3,610.50p 3,601.44p 3,610.50p 73
19/06/2025 3,621.00p 3,621.00p 3,617.39p 3,621.00p 2,612
18/06/2025 3,574.00p 3,608.50p 3,608.30p 3,608.50p 145
17/06/2025 3,574.00p 3,598.00p 3,581.61p 3,598.00p 8,640
16/06/2025 3,574.00p 3,574.00p 3,571.50p 3,571.50p 4
13/06/2025 3,595.00p 3,588.54p 3,571.00p 3,571.00p 283
12/06/2025 3,595.00p 3,579.38p 3,577.50p 3,577.50p 48
11/06/2025 3,595.00p 3,595.00p 3,583.50p 3,583.50p 2
10/06/2025 3,588.00p 3,590.38p 3,588.50p 3,588.50p 196
09/06/2025 3,588.00p 3,575.50p 3,569.04p 3,575.50p 574
06/06/2025 3,588.00p 3,591.50p 3,572.50p 3,582.50p 0
05/06/2025 3,588.00p 3,589.00p 3,570.00p 3,572.50p 1,126
04/06/2025 3,591.00p 3,628.50p 3,576.00p 3,579.50p 0
03/06/2025 3,591.00p 3,596.00p 3,585.00p 3,585.00p 5,816
02/06/2025 3,585.00p 3,585.00p 3,579.50p 3,579.50p 15
30/05/2025 3,598.00p 3,600.60p 3,599.50p 3,599.50p 40
29/05/2025 3,598.00p 3,598.00p 3,590.00p 3,595.50p 1,225
28/05/2025 3,608.00p 3,597.00p 3,591.13p 3,597.00p 45
27/05/2025 3,608.00p 3,584.50p 3,572.75p 3,584.50p 107
26/05/2025 3,608.00p 3,589.50p 3,583.00p 3,589.50p 0
23/05/2025 3,608.00p 3,589.50p 3,583.00p 3,589.50p 0
22/05/2025 3,608.00p 3,609.00p 3,606.50p 3,606.50p 1,230
21/05/2025 3,600.00p 3,608.38p 3,599.50p 3,599.50p 42
20/05/2025 3,628.00p 3,628.00p 3,621.50p 3,621.50p 55
19/05/2025 3,627.00p 3,627.00p 3,619.50p 3,619.50p 7
16/05/2025 3,626.00p 3,652.50p 3,598.00p 3,651.50p 0
15/05/2025 3,626.00p 3,647.50p 3,463.00p 3,643.50p 0
14/05/2025 3,626.00p 3,633.50p 3,625.63p 3,633.50p 84
13/05/2025 3,666.00p 3,666.00p 3,641.50p 3,641.50p 2,410
12/05/2025 3,655.00p 3,678.00p 3,641.00p 3,661.50p 0
09/05/2025 3,655.00p 3,654.00p 3,644.50p 3,644.50p 2,322
08/05/2025 3,655.00p 3,655.79p 3,640.00p 3,645.00p 1,257
07/05/2025 3,632.00p 3,635.00p 3,632.00p 3,635.00p 3
06/05/2025 3,645.00p 3,646.00p 3,625.00p 3,627.50p 38
05/05/2025 3,640.00p 3,646.00p 3,640.00p 3,646.00p 1
02/05/2025 3,640.00p 3,646.00p 3,640.00p 3,646.00p 1
01/05/2025 3,618.00p 3,664.00p 3,657.00p 3,657.00p 0
30/04/2025 3,618.00p 3,764.50p 3,500.00p 3,647.50p 0
29/04/2025 3,618.00p 3,624.50p 3,618.00p 3,624.50p 1,235
28/04/2025 3,647.00p 3,647.00p 3,624.50p 3,624.50p 1,022
25/04/2025 3,639.00p 3,641.50p 3,639.00p 3,641.50p 1
24/04/2025 3,642.00p 3,642.00p 3,641.00p 3,642.00p 2,458
23/04/2025 3,639.00p 3,645.00p 3,639.00p 3,645.00p 1,375
22/04/2025 3,621.00p 3,622.00p 3,620.50p 3,620.50p 4
21/04/2025 3,654.00p 3,662.54p 3,655.50p 3,655.50p 54
18/04/2025 3,654.00p 3,662.54p 3,655.50p 3,655.50p 54
17/04/2025 3,654.00p 3,662.54p 3,655.50p 3,655.50p 54
16/04/2025 3,654.00p 3,787.50p 3,517.50p 3,660.00p 0
15/04/2025 3,654.00p 3,655.50p 3,652.00p 3,655.50p 966
14/04/2025 3,666.00p 3,671.00p 3,657.37p 3,666.00p 16,165
11/04/2025 3,795.00p 3,795.00p 3,639.50p 3,697.00p 0
10/04/2025 3,795.00p 3,759.75p 3,733.00p 3,733.00p 480
09/04/2025 3,795.00p 3,785.00p 3,768.27p 3,785.00p 269
08/04/2025 3,795.00p 3,795.00p 3,778.40p 3,791.00p 1,406
07/04/2025 3,766.00p 3,805.00p 3,766.00p 3,805.00p 1,160
04/04/2025 3,736.00p 3,753.50p 3,735.00p 3,753.50p 36
03/04/2025 3,736.00p 3,721.00p 3,662.50p 3,692.50p 0
02/04/2025 3,736.00p 3,735.69p 3,721.00p 3,721.00p 300
01/04/2025 3,736.00p 3,736.00p 3,735.00p 3,735.00p 750
31/03/2025 3,710.00p 3,734.00p 3,731.53p 3,734.00p 55
28/03/2025 3,710.00p 3,726.75p 3,725.50p 3,725.50p 3,000
27/03/2025 3,710.00p 3,719.55p 3,716.50p 3,716.50p 174
26/03/2025 3,710.00p 3,778.50p 3,688.00p 3,732.50p 0
25/03/2025 3,710.00p 3,728.50p 3,712.00p 3,716.50p 0
24/03/2025 3,710.00p 3,726.00p 3,718.00p 3,726.00p 360
21/03/2025 3,710.00p 3,738.50p 3,714.50p 3,731.50p 0
20/03/2025 3,710.00p 3,760.00p 3,670.50p 3,714.50p 0
19/03/2025 3,710.00p 3,707.62p 3,702.38p 3,703.50p 274
18/03/2025 3,710.00p 3,710.00p 3,699.00p 3,699.00p 2
17/03/2025 3,704.00p 3,704.00p 3,703.50p 3,703.50p 249
14/03/2025 3,729.00p 3,722.50p 3,720.62p 3,722.50p 250
13/03/2025 3,729.00p 3,763.50p 3,704.00p 3,716.00p 0
12/03/2025 3,729.00p 3,718.81p 3,704.00p 3,704.00p 139
11/03/2025 3,729.00p 3,722.50p 3,719.50p 3,719.50p 4
10/03/2025 3,729.00p 3,733.00p 3,725.00p 3,731.00p 869
07/03/2025 3,713.00p 3,727.00p 3,713.00p 3,725.50p 852
06/03/2025 3,731.00p 3,735.00p 3,723.00p 3,723.00p 636
05/03/2025 3,743.00p 3,743.00p 3,736.00p 3,736.00p 405
04/03/2025 3,782.00p 3,788.50p 3,781.98p 3,786.00p 693
03/03/2025 3,806.00p 3,793.82p 3,778.00p 3,778.00p 2,295
28/02/2025 3,806.00p 3,816.00p 3,806.00p 3,816.00p 110
27/02/2025 3,788.00p 3,830.50p 3,773.50p 3,798.00p 0
26/02/2025 3,788.00p 3,788.00p 3,773.50p 3,773.50p 1,014
25/02/2025 3,785.00p 3,799.50p 3,778.00p 3,787.00p 0
24/02/2025 3,785.00p 3,785.00p 3,785.00p 3,785.00p 1
21/02/2025 3,780.00p 3,780.50p 3,772.45p 3,780.50p 33
20/02/2025 3,780.00p 3,833.00p 3,746.00p 3,780.50p 0
19/02/2025 3,780.00p 3,796.50p 3,780.00p 3,796.50p 33
18/02/2025 3,784.00p 3,785.00p 3,782.50p 3,782.50p 11
17/02/2025 3,839.00p 3,792.50p 3,775.00p 3,785.00p 0
14/02/2025 3,839.00p 3,834.50p 3,744.50p 3,787.00p 0
13/02/2025 3,839.00p 3,837.00p 3,799.00p 3,804.00p 0
12/02/2025 3,839.00p 3,890.00p 3,786.50p 3,837.00p 0
11/02/2025 3,839.00p 3,844.48p 3,838.00p 3,838.00p 520
10/02/2025 3,839.00p 3,855.00p 3,838.00p 3,850.50p 0
07/02/2025 3,839.00p 3,843.50p 3,839.00p 3,843.50p 1,144
06/02/2025 3,838.00p 3,838.00p 3,830.00p 3,814.50p 595
05/02/2025 3,913.00p 3,817.24p 3,809.50p 3,814.50p 916
04/02/2025 3,913.00p 3,832.63p 3,815.50p 3,840.50p 35
03/02/2025 3,913.00p 3,918.00p 3,812.00p 3,840.50p 0
31/01/2025 3,913.00p 3,932.00p 3,875.50p 3,918.00p 0
30/01/2025 3,913.00p 3,915.70p 3,908.00p 3,908.00p 4,514
29/01/2025 3,916.00p 3,927.41p 3,916.50p 3,916.50p 100
28/01/2025 3,916.00p 3,916.00p 3,914.00p 3,914.00p 1,132
27/01/2025 3,954.00p 3,899.00p 3,893.12p 3,899.00p 315
24/01/2025 3,954.00p 3,939.00p 3,859.50p 3,894.00p 0
23/01/2025 3,954.00p 3,974.00p 3,939.00p 3,939.00p 2
22/01/2025 3,979.00p 3,948.00p 3,927.00p 3,944.00p 0
21/01/2025 3,979.00p 3,964.08p 3,944.00p 3,944.00p 50
20/01/2025 3,979.00p 3,979.00p 3,950.50p 3,950.50p 1,111

Market data

Select a section