Market data

Select a section

SSGA SPDR ETFS Europe I SPDR bloom US Treas Bond ETF

(USTY)
Sector: n/a
7,695.00p
51.00p 0.67
Last updated: 16:36:26

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
16/01/2025 7,857.00p 7,872.97p 7,857.00p 7,838.50p 240
15/01/2025 7,805.00p 7,838.50p 7,801.63p 7,838.50p 32
14/01/2025 7,805.00p 7,845.13p 7,812.50p 7,812.50p 206
13/01/2025 7,805.00p 7,859.94p 7,833.00p 7,833.00p 299
10/01/2025 7,805.00p 7,826.00p 7,798.27p 7,826.00p 22
09/01/2025 7,805.00p 7,805.00p 7,798.37p 7,804.50p 117
08/01/2025 7,705.00p 7,761.13p 7,705.00p 7,754.00p 1,250
07/01/2025 7,641.00p 7,662.00p 7,641.00p 7,662.00p 589
06/01/2025 7,750.00p 7,689.10p 7,672.00p 7,672.00p 450
03/01/2025 7,750.00p 7,774.63p 7,753.00p 7,753.00p 71
02/01/2025 7,750.00p 7,781.00p 7,750.00p 7,781.00p 265
01/01/2025 7,655.00p 7,700.00p 7,674.00p 7,689.00p 0
31/12/2024 7,655.00p 7,700.00p 7,674.00p 7,689.00p 0
30/12/2024 7,655.00p 7,692.00p 7,624.61p 7,692.00p 19
27/12/2024 7,655.00p 7,658.98p 7,628.00p 7,628.00p 40
26/12/2024 7,675.00p 7,653.62p 7,644.00p 7,644.00p 15
25/12/2024 7,675.00p 7,653.62p 7,644.00p 7,644.00p 15
24/12/2024 7,675.00p 7,653.62p 7,644.00p 7,644.00p 15
23/12/2024 7,675.00p 7,676.00p 7,673.46p 7,676.00p 466
20/12/2024 7,675.00p 7,686.92p 7,664.50p 7,664.50p 379
19/12/2024 7,675.00p 7,656.50p 7,631.55p 7,656.50p 297
18/12/2024 7,675.00p 7,635.00p 7,630.38p 7,635.00p 275
17/12/2024 7,675.00p 7,630.49p 7,623.88p 7,628.50p 484
16/12/2024 7,675.00p 7,659.65p 7,624.50p 7,624.50p 252
13/12/2024 7,675.00p 7,676.00p 7,668.59p 7,676.00p 15
12/12/2024 7,705.00p 7,667.00p 7,636.00p 7,667.00p 44
11/12/2024 7,705.00p 7,668.10p 7,658.00p 7,658.00p 160
10/12/2024 7,705.00p 7,663.50p 7,654.46p 7,663.50p 110
09/12/2024 7,705.00p 7,689.86p 7,654.00p 7,654.00p 373
06/12/2024 7,705.00p 7,694.80p 7,689.05p 7,689.50p 32
05/12/2024 7,705.00p 7,687.59p 7,660.73p 7,671.50p 157
04/12/2024 7,705.00p 7,693.00p 7,684.96p 7,693.00p 98
03/12/2024 7,705.00p 7,725.05p 7,710.75p 7,712.00p 834
02/12/2024 7,705.00p 7,734.50p 7,686.38p 7,734.50p 414
29/11/2024 7,705.00p 7,710.23p 7,669.37p 7,684.00p 463
28/11/2024 7,705.00p 7,705.00p 7,685.85p 7,688.50p 2,165
27/11/2024 7,720.00p 7,720.00p 7,684.50p 7,684.50p 233
26/11/2024 7,634.00p 7,730.50p 7,713.93p 7,730.50p 213
25/11/2024 7,634.00p 7,727.00p 7,692.17p 7,727.00p 405
22/11/2024 7,634.00p 7,708.00p 7,700.52p 7,657.00p 94
21/11/2024 7,634.00p 7,657.00p 7,643.40p 7,657.00p 193
20/11/2024 7,634.00p 7,644.00p 7,613.92p 7,644.00p 164
19/11/2024 7,634.00p 7,661.10p 7,622.00p 7,612.00p 2,230
18/11/2024 7,609.00p 7,629.64p 7,612.00p 7,612.00p 534
15/11/2024 7,609.00p 7,618.00p 7,603.83p 7,593.00p 60
14/11/2024 7,560.00p 7,616.25p 7,593.00p 7,593.00p 201
13/11/2024 7,560.00p 7,587.90p 7,564.77p 7,572.00p 616
12/11/2024 7,560.00p 7,572.00p 7,537.61p 7,572.00p 86
11/11/2024 7,504.00p 7,520.71p 7,501.80p 7,516.50p 369
08/11/2024 7,461.00p 7,501.50p 7,461.00p 7,501.50p 684
07/11/2024 7,464.00p 7,461.99p 7,444.99p 7,446.50p 2,107
06/11/2024 7,464.00p 7,484.53p 7,463.50p 7,463.50p 383
05/11/2024 7,480.00p 7,444.49p 7,433.50p 7,433.50p 17
04/11/2024 7,480.00p 7,489.28p 7,478.75p 7,484.00p 112
01/11/2024 7,510.00p 7,510.00p 7,467.50p 7,467.50p 266
31/10/2024 7,495.00p 7,534.91p 7,469.44p 7,532.50p 1,322
30/10/2024 7,495.00p 7,471.59p 7,468.00p 7,438.50p 70
29/10/2024 7,495.00p 7,462.59p 7,438.50p 7,438.50p 34
28/10/2024 7,495.00p 7,473.63p 7,459.00p 7,459.00p 13
25/10/2024 7,495.00p 7,496.39p 7,493.95p 7,495.00p 15
24/10/2024 7,495.00p 7,509.50p 7,490.08p 7,505.00p 94
23/10/2024 7,495.00p 7,505.00p 7,488.50p 7,505.00p 182
22/10/2024 7,495.00p 7,513.69p 7,463.45p 7,489.50p 3,432
21/10/2024 7,495.00p 7,509.87p 7,490.46p 7,498.50p 3,448
18/10/2024 7,531.00p 7,508.00p 7,481.20p 7,508.00p 139
17/10/2024 7,531.00p 7,559.99p 7,523.00p 7,523.00p 3,087
16/10/2024 7,482.00p 7,560.00p 7,545.08p 7,560.00p 392
15/10/2024 7,482.00p 7,487.50p 7,482.00p 7,487.50p 3,349
14/10/2024 7,478.50p 7,478.95p 7,470.59p 7,473.50p 2,860
11/10/2024 7,482.00p 7,482.00p 7,473.90p 7,478.50p 514
10/10/2024 7,493.00p 7,496.00p 7,477.51p 7,496.00p 251
09/10/2024 7,492.00p 7,500.99p 7,483.50p 7,483.50p 287
08/10/2024 7,480.00p 7,508.24p 7,464.43p 7,488.00p 754
07/10/2024 7,462.00p 7,497.19p 7,486.17p 7,492.00p 185

Market data

Select a section