SSGA SPDR ETFS Europe I SPDR Bloom 1-3 US Treasury Bond
(TSY3)
Sector: n/a
Historic Prices - up to 10 years
|
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
|
|
24/05/2024
|
3,767.00p
|
3,767.00p
|
3,752.50p
|
3,752.50p
|
1,188
|
|
23/05/2024
|
3,787.00p
|
3,772.50p
|
3,750.00p
|
3,762.00p
|
0
|
|
22/05/2024
|
3,787.00p
|
3,768.00p
|
3,751.50p
|
3,761.00p
|
0
|
|
21/05/2024
|
3,787.00p
|
3,773.00p
|
3,763.00p
|
3,765.50p
|
0
|
|
20/05/2024
|
3,787.00p
|
3,773.00p
|
3,765.50p
|
3,767.00p
|
0
|
|
17/05/2024
|
3,787.00p
|
3,787.00p
|
3,769.00p
|
3,769.00p
|
5
|
|
16/05/2024
|
3,781.00p
|
3,781.00p
|
3,780.50p
|
3,780.50p
|
1,193
|
|
15/05/2024
|
3,806.00p
|
3,801.00p
|
3,780.50p
|
3,783.00p
|
0
|
|
14/05/2024
|
3,806.00p
|
3,806.00p
|
3,802.00p
|
3,802.00p
|
1,184
|
|
13/05/2024
|
3,817.00p
|
3,817.00p
|
3,809.00p
|
3,809.00p
|
1,184
|
|
10/05/2024
|
3,831.00p
|
3,823.00p
|
3,813.50p
|
3,819.50p
|
0
|