SSGA SPDR ETFS Europe I SPDR bloom US Treas Bond ETF

(USTY)
Sector: n/a
7,237.00p
25.00p 0.35
Last updated: 16:41:23

Historic Prices - up to 10 years

Date Open High Low Close Volume
16/07/2025 7,205.00p 7,256.22p 7,212.00p 7,212.00p 163
15/07/2025 7,205.00p 7,252.52p 7,241.50p 7,241.50p 139
14/07/2025 7,205.00p 7,227.00p 7,217.30p 7,227.00p 156
11/07/2025 7,205.00p 7,218.33p 7,205.00p 7,205.00p 351
10/07/2025 7,136.00p 7,203.33p 7,199.50p 7,199.50p 255
09/07/2025 7,136.00p 7,175.50p 7,155.22p 7,175.50p 46
08/07/2025 7,136.00p 7,170.50p 7,136.00p 7,170.50p 239
07/07/2025 7,185.00p 7,203.00p 7,137.00p 7,137.00p 83
04/07/2025 7,163.00p 7,168.57p 7,158.00p 7,158.00p 25
03/07/2025 7,163.00p 7,170.00p 7,150.00p 7,150.00p 6
02/07/2025 7,163.00p 7,200.87p 7,135.39p 7,190.50p 352
01/07/2025 7,163.00p 7,151.50p 7,147.27p 7,151.50p 140
30/06/2025 7,163.00p 7,160.42p 7,138.00p 7,152.00p 7
27/06/2025 7,163.00p 7,139.00p 7,131.21p 7,139.00p 1,464
26/06/2025 7,163.00p 7,143.48p 7,120.01p 7,126.50p 20
25/06/2025 7,163.00p 7,173.48p 7,168.50p 7,168.50p 15
24/06/2025 7,163.00p 7,171.00p 7,162.00p 7,171.00p 3
23/06/2025 7,153.00p 7,275.55p 7,230.00p 7,230.00p 3
20/06/2025 7,153.00p 7,215.00p 7,186.36p 7,215.00p 2
19/06/2025 7,153.00p 7,244.00p 7,237.63p 7,244.00p 243
18/06/2025 7,153.00p 7,233.00p 7,226.97p 7,233.00p 205
17/06/2025 7,153.00p 7,186.00p 7,150.16p 7,186.00p 189
16/06/2025 7,153.00p 7,132.00p 7,125.38p 7,132.00p 21
13/06/2025 7,153.00p 7,185.60p 7,135.00p 7,135.00p 71
12/06/2025 7,153.00p 7,159.61p 7,156.80p 7,158.50p 1,928
11/06/2025 7,153.00p 7,175.18p 7,149.50p 7,149.50p 419
10/06/2025 7,153.00p 7,167.00p 7,153.00p 7,153.00p 32
09/06/2025 7,153.00p 7,127.45p 7,124.00p 7,124.00p 5
06/06/2025 7,153.00p 7,153.37p 7,142.00p 7,142.00p 193
05/06/2025 7,153.00p 7,160.71p 7,138.50p 7,138.50p 212
04/06/2025 7,153.00p 7,155.05p 7,153.00p 7,153.00p 225
03/06/2025 7,140.00p 7,163.04p 7,151.00p 7,151.00p 25
02/06/2025 7,140.00p 7,155.16p 7,130.50p 7,130.50p 89
30/05/2025 7,140.00p 7,188.50p 7,180.87p 7,188.50p 131
29/05/2025 7,140.00p 7,173.50p 7,140.00p 7,173.50p 141
28/05/2025 7,132.00p 7,166.07p 7,160.00p 7,160.00p 10
27/05/2025 7,132.00p 7,142.50p 7,114.59p 7,142.50p 503
26/05/2025 7,160.00p 7,148.42p 7,126.80p 7,129.50p 170
23/05/2025 7,160.00p 7,148.42p 7,126.80p 7,129.50p 170
22/05/2025 7,160.00p 7,160.00p 7,141.73p 7,152.50p 382
21/05/2025 7,235.00p 7,159.22p 7,153.50p 7,153.50p 247
20/05/2025 7,235.00p 7,227.19p 7,211.50p 7,211.50p 2,757
19/05/2025 7,235.00p 7,207.50p 7,177.77p 7,207.50p 40,500
16/05/2025 7,235.00p 7,287.00p 7,282.10p 7,287.00p 111
15/05/2025 7,235.00p 7,262.00p 7,234.00p 7,262.00p 501
14/05/2025 7,333.00p 7,233.00p 7,226.97p 7,233.00p 137
13/05/2025 7,333.00p 7,305.00p 7,255.00p 7,255.00p 404
12/05/2025 7,333.00p 7,309.92p 7,297.30p 7,309.00p 275
09/05/2025 7,333.00p 7,301.33p 7,291.50p 7,291.50p 119
08/05/2025 7,333.00p 7,302.50p 7,296.97p 7,302.50p 223
07/05/2025 7,333.00p 7,293.00p 7,273.01p 7,293.00p 518
06/05/2025 7,333.00p 7,252.50p 7,238.79p 7,252.50p 246
05/05/2025 7,333.00p 7,333.61p 7,307.50p 7,307.50p 269
02/05/2025 7,333.00p 7,333.61p 7,307.50p 7,307.50p 269
01/05/2025 7,348.00p 7,469.50p 7,295.50p 7,350.50p 0
30/04/2025 7,348.00p 7,350.50p 7,330.81p 7,350.50p 280
29/04/2025 7,299.00p 7,299.50p 7,277.19p 7,299.50p 495
28/04/2025 7,312.00p 7,297.13p 7,279.75p 7,284.00p 351
25/04/2025 7,312.00p 7,312.00p 7,289.08p 7,307.50p 350
24/04/2025 7,323.00p 7,294.50p 7,280.50p 7,294.50p 225
23/04/2025 7,323.00p 7,303.51p 7,268.78p 7,297.00p 272
22/04/2025 7,323.00p 7,236.44p 7,209.04p 7,223.00p 1,142
21/04/2025 7,323.00p 7,324.11p 7,318.50p 7,318.50p 2,889
18/04/2025 7,323.00p 7,324.11p 7,318.50p 7,318.50p 2,889
17/04/2025 7,323.00p 7,324.11p 7,318.50p 7,318.50p 2,889
16/04/2025 7,323.00p 7,326.00p 7,217.00p 7,326.00p 143
15/04/2025 7,323.00p 7,323.00p 7,304.26p 7,316.00p 535
14/04/2025 7,298.00p 7,344.10p 7,295.00p 7,321.00p 377
11/04/2025 7,407.00p 7,407.00p 7,317.56p 7,341.50p 409
10/04/2025 7,479.00p 7,493.52p 7,434.00p 7,434.00p 474
09/04/2025 7,550.00p 7,550.00p 7,404.24p 7,547.50p 1,765
08/04/2025 7,618.00p 7,655.71p 7,590.16p 7,635.00p 513
07/04/2025 7,588.00p 7,699.49p 7,657.83p 7,695.00p 5,829
04/04/2025 7,588.00p 7,652.00p 7,549.00p 7,644.00p 6,639
03/04/2025 7,560.00p 7,491.50p 7,452.39p 7,491.50p 136
02/04/2025 7,560.00p 7,565.27p 7,521.00p 7,521.00p 238
01/04/2025 7,508.00p 7,574.00p 7,552.75p 7,554.50p 52
31/03/2025 7,508.00p 7,529.50p 7,508.00p 7,529.50p 208
28/03/2025 7,483.00p 7,495.50p 7,481.81p 7,495.50p 495
27/03/2025 7,440.00p 7,473.26p 7,439.00p 7,447.00p 629
26/03/2025 7,496.00p 7,496.00p 7,481.72p 7,494.00p 517
25/03/2025 7,488.00p 7,479.86p 7,470.37p 7,471.00p 523
24/03/2025 7,488.00p 7,492.00p 7,467.00p 7,492.00p 144
21/03/2025 7,488.00p 7,519.50p 7,511.39p 7,519.50p 606
20/03/2025 7,488.00p 7,511.58p 7,488.00p 7,497.50p 435
19/03/2025 7,458.00p 7,463.96p 7,453.52p 7,456.00p 144
18/03/2025 7,458.00p 7,460.04p 7,442.08p 7,446.00p 783
17/03/2025 7,484.00p 7,479.07p 7,460.47p 7,463.50p 198
14/03/2025 7,484.00p 7,490.50p 7,468.41p 7,490.50p 1,132
13/03/2025 7,461.00p 7,472.50p 7,449.50p 7,472.50p 1,319
12/03/2025 7,511.00p 7,484.63p 7,444.50p 7,444.50p 307
11/03/2025 7,511.00p 7,511.57p 7,490.50p 7,490.50p 352
10/03/2025 7,525.00p 7,549.00p 7,516.96p 7,525.50p 1,214
07/03/2025 7,503.00p 7,511.94p 7,492.67p 7,505.50p 91
06/03/2025 7,482.00p 7,514.59p 7,478.00p 7,478.00p 667
05/03/2025 7,552.00p 7,566.00p 7,537.00p 7,537.00p 138
04/03/2025 7,680.00p 7,667.50p 7,650.19p 7,667.50p 219
03/03/2025 7,680.00p 7,786.50p 7,544.50p 7,644.50p 0
28/02/2025 7,680.00p 7,705.50p 7,680.00p 7,705.50p 919
27/02/2025 7,558.00p 7,658.00p 7,620.28p 7,658.00p 260
26/02/2025 7,558.00p 7,632.00p 7,606.50p 7,606.50p 327
25/02/2025 7,558.00p 7,631.99p 7,625.81p 7,629.50p 103
24/02/2025 7,558.00p 7,593.50p 7,574.53p 7,593.50p 20
21/02/2025 7,558.00p 7,570.50p 7,549.43p 7,570.50p 370
20/02/2025 7,558.00p 7,559.77p 7,556.00p 7,556.00p 100
19/02/2025 7,558.00p 7,574.50p 7,556.88p 7,574.50p 66
18/02/2025 7,568.00p 7,568.00p 7,555.64p 7,558.00p 1,176
17/02/2025 7,579.00p 7,619.00p 7,571.50p 7,571.50p 920
14/02/2025 7,574.00p 7,588.50p 7,569.18p 7,588.50p 1,482
13/02/2025 7,590.00p 7,628.92p 7,590.00p 7,595.00p 90
12/02/2025 7,696.00p 7,629.50p 7,611.74p 7,629.50p 75
11/02/2025 7,696.00p 7,732.18p 7,668.00p 7,668.00p 89
10/02/2025 7,696.00p 7,718.63p 7,696.00p 7,706.00p 272
07/02/2025 7,636.00p 7,696.50p 7,659.91p 7,696.50p 67
06/02/2025 7,636.00p 7,721.11p 7,682.00p 7,649.50p 9
05/02/2025 7,636.00p 7,649.50p 7,617.00p 7,649.50p 2,805
04/02/2025 7,658.00p 7,658.00p 7,618.50p 7,675.00p 548
03/02/2025 7,736.00p 7,736.00p 7,675.00p 7,675.00p 72
31/01/2025 7,740.00p 7,810.32p 7,791.50p 7,791.50p 114
30/01/2025 7,740.00p 7,770.95p 7,764.50p 7,764.50p 364
29/01/2025 7,740.00p 7,804.77p 7,778.50p 7,778.50p 944
28/01/2025 7,740.00p 7,774.37p 7,761.51p 7,765.50p 1,164
27/01/2025 7,740.00p 7,744.50p 7,732.68p 7,744.50p 36
24/01/2025 7,740.00p 7,745.91p 7,712.50p 7,712.50p 286
23/01/2025 7,836.00p 7,836.00p 7,795.00p 7,795.00p 99
22/01/2025 7,850.00p 7,818.00p 7,795.66p 7,818.00p 88
21/01/2025 7,850.00p 7,877.86p 7,828.50p 7,828.50p 117
20/01/2025 7,879.00p 7,880.04p 7,825.99p 7,830.00p 3,242
17/01/2025 7,913.00p 7,916.37p 7,890.00p 7,890.00p 486