Market data

Select a section

SSGA SPDR ETFS Europe I SPDR bloom US Treas Bond ETF

(USTY)
Sector: n/a
7,890.00p
25.50p 0.32
Last updated: 17:12:23

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
04/10/2024 7,462.00p 7,517.30p 7,511.50p 7,511.50p 319
03/10/2024 7,462.00p 7,566.50p 7,566.19p 7,566.50p 39
02/10/2024 7,462.00p 7,485.00p 7,473.54p 7,485.00p 546
01/10/2024 7,462.00p 7,511.00p 7,439.39p 7,511.00p 479
30/09/2024 7,446.00p 7,431.43p 7,415.50p 7,415.50p 297
27/09/2024 7,446.00p 7,430.78p 7,422.50p 7,422.50p 280
26/09/2024 7,446.00p 7,447.17p 7,402.50p 7,402.50p 173
25/09/2024 7,446.00p 7,445.40p 7,418.44p 7,440.50p 1,354
24/09/2024 7,446.00p 7,440.50p 7,423.72p 7,440.50p 225
23/09/2024 7,446.00p 7,465.43p 7,443.00p 7,443.00p 1,088
20/09/2024 7,488.00p 7,493.50p 7,486.34p 7,493.50p 34
19/09/2024 7,562.00p 7,506.00p 7,504.48p 7,506.00p 294
18/09/2024 7,562.00p 7,562.00p 7,547.38p 7,558.00p 322
17/09/2024 7,600.00p 7,600.50p 7,579.18p 7,600.50p 323
16/09/2024 7,600.00p 7,600.00p 7,576.77p 7,587.00p 182
13/09/2024 7,597.00p 7,622.77p 7,597.00p 7,629.50p 509
12/09/2024 7,659.00p 7,659.00p 7,629.50p 7,683.00p 353
11/09/2024 7,650.00p 7,683.00p 7,641.78p 7,646.00p 718
10/09/2024 7,606.00p 7,646.00p 7,606.00p 7,646.00p 375
09/09/2024 7,548.00p 7,616.50p 7,579.85p 7,616.50p 117
06/09/2024 7,548.00p 7,589.50p 7,548.00p 7,589.50p 366
05/09/2024 7,430.00p 7,543.70p 7,527.60p 7,541.50p 398
04/09/2024 7,430.00p 7,528.50p 7,520.24p 7,528.50p 460
03/09/2024 7,430.00p 7,531.50p 7,430.00p 7,531.50p 405
02/09/2024 7,467.00p 7,467.07p 7,461.68p 7,490.50p 147
30/08/2024 7,475.00p 7,498.73p 7,475.00p 7,490.50p 188
29/08/2024 7,454.00p 7,479.88p 7,454.00p 7,474.50p 530
28/08/2024 7,563.00p 7,475.00p 7,471.08p 7,475.00p 302
27/08/2024 7,563.00p 7,471.23p 7,437.71p 7,443.00p 331
26/08/2024 7,563.00p 7,541.55p 7,508.52p 7,514.50p 286
23/08/2024 7,563.00p 7,541.55p 7,508.52p 7,514.50p 286
22/08/2024 7,563.00p 7,541.55p 7,508.52p 7,514.50p 286
21/08/2024 7,563.00p 7,573.00p 7,547.74p 7,551.00p 460
20/08/2024 7,550.00p 7,564.50p 7,548.00p 7,564.50p 697
19/08/2024 7,602.00p 7,574.83p 7,566.50p 7,566.50p 100
16/08/2024 7,602.00p 7,607.20p 7,591.50p 7,591.50p 150
15/08/2024 7,650.00p 7,657.68p 7,608.00p 7,608.00p 894
14/08/2024 7,659.00p 7,668.50p 7,649.97p 7,668.50p 1
13/08/2024 7,659.00p 7,669.45p 7,645.97p 7,659.50p 275
12/08/2024 7,659.00p 7,707.25p 7,653.45p 7,655.50p 180
09/08/2024 7,715.00p 7,682.09p 7,656.03p 7,661.50p 424
08/08/2024 7,715.00p 7,729.30p 7,663.00p 7,663.00p 1,802
07/08/2024 7,715.00p 7,715.00p 7,682.50p 7,682.50p 514
06/08/2024 7,661.00p 7,759.48p 7,734.00p 7,734.00p 95
05/08/2024 7,661.00p 7,785.89p 7,726.00p 7,726.00p 3,042
02/08/2024 7,661.00p 7,691.50p 7,661.00p 7,691.50p 2,053
01/08/2024 7,646.00p 7,740.00p 7,714.92p 7,740.00p 270
31/07/2024 7,646.00p 7,650.00p 7,642.16p 7,650.00p 151
30/07/2024 7,628.00p 7,628.35p 7,598.08p 7,627.00p 1,604
29/07/2024 7,601.00p 7,624.79p 7,608.50p 7,608.50p 691
26/07/2024 7,601.00p 7,601.00p 7,563.86p 7,574.50p 8,051
25/07/2024 7,583.00p 7,583.00p 7,557.83p 7,574.50p 1,449
24/07/2024 7,545.00p 7,558.20p 7,545.00p 7,549.50p 255
23/07/2024 7,543.00p 7,550.00p 7,533.27p 7,548.00p 864
22/07/2024 7,552.00p 7,548.47p 7,536.43p 7,537.00p 579
19/07/2024 7,552.00p 7,553.09p 7,543.00p 7,543.00p 124
18/07/2024 7,552.00p 7,536.50p 7,517.09p 7,536.50p 1,058

Market data

Select a section