Market data

Select a section

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

(TSY3)
Sector: n/a
3,651.50p
8.00p 0.22
Last updated: 17:05:41

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
17/01/2025 3,978.00p 4,001.00p 3,971.50p 3,984.50p 0
16/01/2025 3,978.00p 3,987.00p 3,974.00p 3,966.50p 1,116
15/01/2025 3,984.00p 3,966.50p 3,965.41p 3,966.50p 150
14/01/2025 3,984.00p 3,988.62p 3,973.00p 3,973.00p 630
13/01/2025 3,993.00p 3,994.50p 3,983.00p 3,983.00p 1,285
10/01/2025 3,955.00p 3,972.00p 3,948.63p 3,972.00p 50
09/01/2025 3,955.00p 3,957.00p 3,947.00p 3,949.50p 202
08/01/2025 3,879.00p 3,975.50p 3,882.00p 3,928.50p 0
07/01/2025 3,879.00p 3,882.00p 3,878.50p 3,882.00p 66
06/01/2025 3,879.00p 3,879.00p 3,874.50p 3,874.50p 1,116
03/01/2025 3,886.00p 3,913.41p 3,908.50p 3,908.50p 280
02/01/2025 3,886.00p 3,921.00p 3,877.96p 3,921.00p 130
01/01/2025 3,867.00p 3,868.50p 3,866.00p 3,868.50p 2
31/12/2024 3,867.00p 3,868.50p 3,866.00p 3,868.50p 2
30/12/2024 3,854.00p 3,875.00p 3,851.38p 3,875.00p 1,006
27/12/2024 3,864.00p 3,865.00p 3,846.00p 3,846.00p 9,002
26/12/2024 3,861.00p 3,865.00p 3,851.00p 3,857.00p 0
25/12/2024 3,861.00p 3,865.00p 3,851.00p 3,857.00p 0
24/12/2024 3,861.00p 3,865.00p 3,851.00p 3,857.00p 0
23/12/2024 3,861.00p 3,864.50p 3,861.00p 3,864.50p 1,132
20/12/2024 3,836.00p 3,871.54p 3,850.00p 3,850.00p 27
19/12/2024 3,836.00p 3,854.00p 3,821.00p 3,854.00p 5
18/12/2024 3,819.00p 3,820.00p 3,817.00p 3,817.00p 2,803
17/12/2024 3,829.00p 3,820.50p 3,806.00p 3,811.50p 0
16/12/2024 3,829.00p 3,829.41p 3,815.50p 3,815.50p 334
13/12/2024 3,800.00p 3,842.00p 3,817.50p 3,837.00p 0
12/12/2024 3,800.00p 3,817.50p 3,800.00p 3,817.50p 14
11/12/2024 3,811.00p 3,811.00p 3,794.50p 3,803.50p 0
10/12/2024 3,811.00p 3,802.58p 3,801.00p 3,801.00p 262
09/12/2024 3,811.00p 3,804.50p 3,788.00p 3,791.00p 0
06/12/2024 3,811.00p 3,810.50p 3,785.00p 3,804.50p 0
05/12/2024 3,811.00p 3,811.00p 3,797.00p 3,797.00p 3
04/12/2024 3,813.00p 3,821.37p 3,810.50p 3,810.50p 702
03/12/2024 3,813.00p 3,825.37p 3,822.50p 3,822.50p 131
02/12/2024 3,813.00p 3,826.00p 3,805.38p 3,826.00p 4
29/11/2024 3,813.00p 3,813.00p 3,809.00p 3,809.00p 1
28/11/2024 3,822.00p 3,822.00p 3,814.50p 3,814.50p 2
27/11/2024 3,849.00p 3,848.00p 3,810.00p 3,817.00p 0
26/11/2024 3,849.00p 3,849.00p 3,848.00p 3,848.00p 1
25/11/2024 3,845.00p 3,853.50p 3,826.00p 3,842.00p 0
22/11/2024 3,845.00p 3,857.61p 3,845.00p 3,827.50p 1,354
21/11/2024 3,824.00p 3,827.50p 3,824.00p 3,827.50p 2
20/11/2024 3,803.00p 3,818.50p 3,810.71p 3,818.50p 19
19/11/2024 3,803.00p 3,823.76p 3,808.00p 3,813.50p 27
18/11/2024 3,803.00p 3,820.60p 3,813.50p 3,813.50p 282

Market data

Select a section