SSGA SPDR ETFS Europe I SPDR Bloom 1-3 US Treasury Bond
(TSY3)
Sector: n/a
Historic Prices - up to 10 years
|
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
|
|
15/11/2024
|
3,803.00p
|
3,821.00p
|
3,795.00p
|
3,795.00p
|
0
|
|
14/11/2024
|
3,803.00p
|
3,803.00p
|
3,795.00p
|
3,795.00p
|
4
|
|
13/11/2024
|
3,746.00p
|
3,800.50p
|
3,773.00p
|
3,780.00p
|
0
|
|
12/11/2024
|
3,746.00p
|
3,783.00p
|
3,744.00p
|
3,780.00p
|
0
|
|
11/11/2024
|
3,746.00p
|
3,746.00p
|
3,737.38p
|
3,734.00p
|
55
|
|
08/11/2024
|
3,730.00p
|
3,734.00p
|
3,726.38p
|
3,734.00p
|
1,350
|
|
07/11/2024
|
3,732.00p
|
3,732.00p
|
3,716.10p
|
3,717.00p
|
136
|
|
06/11/2024
|
3,745.00p
|
3,745.00p
|
3,739.50p
|
3,740.50p
|
152
|
|
05/11/2024
|
3,704.00p
|
3,707.50p
|
3,704.00p
|
3,707.50p
|
1,176
|
|
04/11/2024
|
3,724.00p
|
3,726.50p
|
3,724.00p
|
3,726.50p
|
2,000
|
|
01/11/2024
|
3,746.00p
|
3,746.00p
|
3,726.00p
|
3,726.00p
|
104
|
|
31/10/2024
|
3,721.00p
|
3,762.00p
|
3,707.00p
|
3,750.00p
|
0
|
|
30/10/2024
|
3,721.00p
|
3,732.00p
|
3,702.00p
|
3,711.00p
|
0
|
|
29/10/2024
|
3,721.00p
|
3,721.00p
|
3,711.00p
|
3,711.00p
|
1
|
|
28/10/2024
|
3,732.00p
|
3,724.00p
|
3,713.50p
|
3,715.50p
|
0
|
|
25/10/2024
|
3,732.00p
|
3,730.00p
|
3,718.50p
|
3,721.50p
|
0
|
|
24/10/2024
|
3,732.00p
|
3,732.00p
|
3,730.00p
|
3,731.50p
|
1,173
|
|
23/10/2024
|
3,716.00p
|
3,733.00p
|
3,718.50p
|
3,731.50p
|
0
|
|
22/10/2024
|
3,716.00p
|
3,721.50p
|
3,716.00p
|
3,721.50p
|
1,024
|
|
21/10/2024
|
3,722.00p
|
3,721.50p
|
3,709.00p
|
3,720.00p
|
0
|
|
18/10/2024
|
3,722.00p
|
3,716.50p
|
3,701.00p
|
3,709.00p
|
0
|
|
17/10/2024
|
3,722.00p
|
3,722.00p
|
3,716.50p
|
3,716.50p
|
3,071
|
|
16/10/2024
|
3,705.00p
|
3,721.50p
|
3,719.38p
|
3,721.50p
|
97
|
|
15/10/2024
|
3,705.00p
|
3,705.00p
|
3,693.50p
|
3,693.50p
|
111
|
|
14/10/2024
|
3,697.00p
|
3,702.50p
|
3,701.62p
|
3,702.50p
|
540
|
|
11/10/2024
|
3,692.00p
|
3,705.50p
|
3,694.00p
|
3,697.00p
|
0
|
|
10/10/2024
|
3,692.00p
|
3,745.50p
|
3,688.00p
|
3,705.50p
|
0
|
|
09/10/2024
|
3,692.00p
|
3,694.05p
|
3,690.50p
|
3,690.50p
|
433
|
|
08/10/2024
|
3,700.00p
|
3,700.00p
|
3,691.50p
|
3,691.50p
|
12
|
|
07/10/2024
|
3,694.00p
|
3,695.63p
|
3,690.00p
|
3,690.00p
|
530
|
|
04/10/2024
|
3,691.00p
|
3,693.55p
|
3,687.63p
|
3,692.50p
|
1,142
|
|
03/10/2024
|
3,703.00p
|
3,704.75p
|
3,700.00p
|
3,702.50p
|
2,875
|
|
02/10/2024
|
3,659.00p
|
3,661.00p
|
3,654.67p
|
3,661.00p
|
56
|
|
01/10/2024
|
3,639.00p
|
3,660.50p
|
3,639.00p
|
3,660.50p
|
933
|
|
30/09/2024
|
3,633.00p
|
3,636.66p
|
3,623.50p
|
3,623.50p
|
54
|
|
27/09/2024
|
3,633.00p
|
3,638.00p
|
3,618.50p
|
3,626.50p
|
0
|
|
26/09/2024
|
3,633.00p
|
3,645.00p
|
3,618.00p
|
3,622.00p
|
0
|
|
25/09/2024
|
3,633.00p
|
3,639.50p
|
3,626.81p
|
3,639.50p
|
221
|
|
24/09/2024
|
3,639.00p
|
3,639.00p
|
3,632.50p
|
3,632.50p
|
1
|
|
23/09/2024
|
3,639.00p
|
3,664.87p
|
3,637.00p
|
3,637.00p
|
650
|
|
20/09/2024
|
3,666.00p
|
3,657.00p
|
3,655.69p
|
3,657.00p
|
40
|
|
19/09/2024
|
3,666.00p
|
3,666.00p
|
3,658.00p
|
3,659.50p
|
56
|
|
18/09/2024
|
3,682.00p
|
3,681.30p
|
3,669.24p
|
3,673.50p
|
381
|
|
17/09/2024
|
3,682.00p
|
3,685.50p
|
3,682.00p
|
3,685.50p
|
1
|
|
16/09/2024
|
3,682.00p
|
3,682.00p
|
3,679.50p
|
3,679.50p
|
75
|
|
13/09/2024
|
3,692.00p
|
3,697.55p
|
3,691.71p
|
3,707.50p
|
207
|
|
12/09/2024
|
3,710.00p
|
3,715.63p
|
3,707.50p
|
3,725.00p
|
318
|
|
11/09/2024
|
3,710.00p
|
3,725.00p
|
3,710.70p
|
3,711.50p
|
40
|
|
10/09/2024
|
3,710.00p
|
3,712.63p
|
3,710.00p
|
3,711.50p
|
53
|
|
09/09/2024
|
3,675.00p
|
3,704.50p
|
3,699.80p
|
3,704.50p
|
26
|
|
06/09/2024
|
3,675.00p
|
3,715.00p
|
3,658.50p
|
3,683.50p
|
0
|
|
05/09/2024
|
3,675.00p
|
3,675.00p
|
3,670.00p
|
3,674.00p
|
1,235
|
|
04/09/2024
|
3,675.00p
|
3,689.00p
|
3,657.50p
|
3,673.50p
|
0
|
|
03/09/2024
|
3,675.00p
|
3,683.00p
|
3,668.30p
|
3,683.00p
|
816
|
|
02/09/2024
|
3,647.00p
|
3,676.50p
|
3,648.50p
|
3,665.50p
|
0
|
|
30/08/2024
|
3,647.00p
|
3,668.50p
|
3,650.50p
|
3,665.50p
|
0
|
|
29/08/2024
|
3,647.00p
|
3,660.50p
|
3,647.00p
|
3,660.50p
|
1,211
|
|
28/08/2024
|
3,651.00p
|
3,652.00p
|
3,648.00p
|
3,651.50p
|
564
|
|
27/08/2024
|
3,640.00p
|
3,641.60p
|
3,638.00p
|
3,639.50p
|
306
|
|
26/08/2024
|
3,670.00p
|
3,673.00p
|
3,670.00p
|
3,673.00p
|
1,575
|
|
23/08/2024
|
3,670.00p
|
3,673.00p
|
3,670.00p
|
3,673.00p
|
1,575
|
|
22/08/2024
|
3,670.00p
|
3,673.00p
|
3,670.00p
|
3,673.00p
|
1,575
|
|
21/08/2024
|
3,688.00p
|
3,693.14p
|
3,680.50p
|
3,680.50p
|
1,489
|
|
20/08/2024
|
3,693.00p
|
3,693.88p
|
3,691.50p
|
3,691.50p
|
20
|
|
19/08/2024
|
3,701.00p
|
3,706.00p
|
3,697.50p
|
3,697.50p
|
32
|
|
16/08/2024
|
3,739.00p
|
3,728.64p
|
3,718.50p
|
3,718.50p
|
426
|
|
15/08/2024
|
3,739.00p
|
3,741.00p
|
3,729.00p
|
3,729.00p
|
2,406
|
|
14/08/2024
|
3,744.00p
|
3,744.00p
|
3,742.45p
|
3,744.00p
|
250
|
|
13/08/2024
|
3,751.00p
|
3,751.00p
|
3,747.50p
|
3,747.50p
|
491
|
|
12/08/2024
|
3,786.00p
|
3,758.93p
|
3,753.50p
|
3,753.50p
|
92
|
|
09/08/2024
|
3,786.00p
|
3,805.00p
|
3,718.00p
|
3,757.50p
|
0
|
|
08/08/2024
|
3,786.00p
|
3,788.75p
|
3,769.00p
|
3,769.00p
|
1,183
|
|
07/08/2024
|
3,779.00p
|
3,777.74p
|
3,770.00p
|
3,770.00p
|
732
|
|
06/08/2024
|
3,781.00p
|
3,779.75p
|
3,779.00p
|
3,779.00p
|
174
|
|
05/08/2024
|
3,781.00p
|
3,781.00p
|
3,766.00p
|
3,766.00p
|
20,448
|
|
02/08/2024
|
3,757.00p
|
3,757.00p
|
3,745.25p
|
3,755.50p
|
907
|
|
01/08/2024
|
3,792.00p
|
3,827.50p
|
3,791.00p
|
3,823.00p
|
0
|
|
31/07/2024
|
3,792.00p
|
3,792.00p
|
3,788.27p
|
3,791.00p
|
1,424
|
|
30/07/2024
|
3,781.00p
|
3,792.25p
|
3,790.25p
|
3,792.00p
|
99
|
|
29/07/2024
|
3,781.00p
|
3,785.00p
|
3,781.00p
|
3,783.50p
|
1,501
|
|
26/07/2024
|
3,736.00p
|
3,787.50p
|
3,765.00p
|
3,774.00p
|
0
|
|
25/07/2024
|
3,736.00p
|
3,788.00p
|
3,761.50p
|
3,774.00p
|
0
|
|
24/07/2024
|
3,736.00p
|
3,764.32p
|
3,761.50p
|
3,761.50p
|
87
|
|
23/07/2024
|
3,736.00p
|
3,765.00p
|
3,753.00p
|
3,759.50p
|
0
|
|
22/07/2024
|
3,736.00p
|
3,758.00p
|
3,748.00p
|
3,755.50p
|
0
|
|
19/07/2024
|
3,736.00p
|
3,762.00p
|
3,741.00p
|
3,756.50p
|
0
|
|
18/07/2024
|
3,736.00p
|
3,744.00p
|
3,736.00p
|
3,744.00p
|
1,237
|