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

(TSY3)
Sector: n/a
3,840.00p
-13.50p -0.35
Last updated: 12:32:51

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
17/07/2024 3,732.00p 3,733.00p 3,730.37p 3,731.00p 204
16/07/2024 3,759.00p 3,756.00p 3,733.50p 3,746.00p 0
15/07/2024 3,759.00p 3,738.00p 3,737.00p 3,737.00p 1
12/07/2024 3,759.00p 3,755.00p 3,732.00p 3,732.50p 0
11/07/2024 3,759.00p 3,759.00p 3,753.50p 3,753.50p 18
10/07/2024 3,773.00p 3,788.50p 3,763.00p 3,764.00p 0
09/07/2024 3,773.00p 3,779.50p 3,772.25p 3,779.50p 9,189
08/07/2024 3,784.00p 3,775.00p 3,762.00p 3,766.50p 0
05/07/2024 3,784.00p 3,777.25p 3,774.50p 3,774.50p 84
04/07/2024 3,784.00p 3,784.00p 3,779.00p 3,779.00p 1,175
03/07/2024 3,821.00p 3,809.50p 3,777.00p 3,780.00p 0
02/07/2024 3,821.00p 3,834.00p 3,781.50p 3,802.00p 0
01/07/2024 3,821.00p 3,814.00p 3,782.50p 3,809.50p 0
28/06/2024 3,821.00p 3,821.00p 3,814.00p 3,814.00p 1
27/06/2024 3,808.00p 3,812.00p 3,808.00p 3,812.00p 25
26/06/2024 3,797.00p 3,820.50p 3,798.00p 3,814.50p 0
25/06/2024 3,797.00p 3,801.50p 3,797.00p 3,801.50p 573
24/06/2024 3,806.00p 3,807.75p 3,795.50p 3,795.50p 1
21/06/2024 3,806.00p 3,815.00p 3,806.00p 3,815.00p 110
20/06/2024 3,751.00p 3,804.50p 3,780.50p 3,799.00p 0
19/06/2024 3,751.00p 3,795.00p 3,781.00p 3,785.50p 0
18/06/2024 3,751.00p 3,803.50p 3,783.00p 3,795.00p 0
17/06/2024 3,751.00p 3,811.50p 3,781.50p 3,792.50p 0
14/06/2024 3,751.00p 3,825.50p 3,775.50p 3,797.50p 0
13/06/2024 3,751.00p 3,777.00p 3,749.50p 3,775.50p 0
12/06/2024 3,751.00p 3,751.00p 3,749.50p 3,749.50p 1,176
11/06/2024 3,770.00p 3,777.50p 3,765.00p 3,772.50p 0
10/06/2024 3,770.00p 3,774.18p 3,769.00p 3,769.00p 390
07/06/2024 3,770.00p 3,822.50p 3,703.50p 3,771.00p 0
06/06/2024 3,770.00p 3,771.00p 3,749.50p 3,761.00p 0
05/06/2024 3,770.00p 3,771.00p 3,747.00p 3,764.00p 0
04/06/2024 3,770.00p 3,766.00p 3,748.00p 3,756.00p 0
03/06/2024 3,770.00p 3,775.00p 3,750.00p 3,751.00p 0
31/05/2024 3,770.00p 3,814.50p 3,753.00p 3,765.50p 0
30/05/2024 3,770.00p 3,770.00p 3,757.00p 3,757.00p 584
29/05/2024 3,745.00p 3,762.50p 3,744.00p 3,760.00p 0
28/05/2024 3,745.00p 3,745.25p 3,745.00p 3,745.00p 316
27/05/2024 3,767.00p 3,767.00p 3,752.50p 3,752.50p 1,188