LSE - Delayed Quote EUR

SPDR Bloomberg 0-3 Year Euro Corporate Bond UCITS ETF (SEUC.L)

30.22
+0.03
+(0.12%)
At close: May 9 at 3:45:13 PM GMT+1
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
May 9, 202530.2430.2430.2430.2230.22-
May 8, 202530.1830.2330.1430.1830.1825,839
May 7, 202530.2330.2330.2330.2030.20-
May 6, 202530.2130.2130.2130.2030.2026
May 2, 202530.1930.1930.1930.1830.184
May 1, 202530.1830.1830.1830.1830.18-
Apr 30, 202530.1930.1930.1530.1530.153,335
Apr 29, 202530.1730.1730.1730.1730.171,165
Apr 28, 202530.1730.1730.1730.1730.17-
Apr 25, 202530.1730.1730.1730.1830.18-
Apr 24, 202530.2130.2130.2130.2030.20-
Apr 23, 202530.1630.1830.1630.1730.17576
Apr 22, 202530.1730.1730.1730.1630.16-
Apr 17, 202530.1930.1930.1930.1630.16-
Apr 16, 202530.1230.1630.1230.1530.15615
Apr 15, 202530.1230.1230.1230.1130.11-
Apr 14, 202530.0630.0930.0630.1030.108
Apr 11, 202530.0330.1130.0330.0730.071
Apr 10, 202529.9930.0129.9829.9929.99301
Apr 9, 202529.8430.0429.8429.9629.965,142
Apr 8, 202530.0230.0230.0230.0530.05-
Apr 7, 202530.1330.1330.1330.0530.05-
Apr 4, 202530.0130.0129.9430.0730.07135
Apr 3, 202530.0730.0930.0730.0930.09-
Apr 2, 202530.0630.0630.0630.0730.0710,386
Apr 1, 202530.0430.0830.0430.0430.042,240
Mar 31, 202530.0530.0530.0530.0530.05-
Mar 28, 202530.1130.1130.0430.0530.0510,829
Mar 27, 202530.0530.0530.0530.0530.054,000
Mar 26, 202530.0330.0330.0330.0530.058,400
Mar 25, 202530.0230.0330.0230.0130.011,663
Mar 24, 202530.0330.0330.0330.0130.01-
Mar 21, 202530.0230.0230.0230.0130.01-
Mar 20, 202529.9930.0129.9930.0030.005,750
Mar 19, 202530.0030.0030.0029.9829.98-
Mar 18, 202530.0130.0130.0130.0130.01-
Mar 17, 202530.0030.0030.0029.9929.99-
Mar 14, 202529.9529.9729.9529.9929.99500
Mar 13, 202529.9529.9529.9529.9529.95-
Mar 12, 202529.9529.9529.9529.9529.95-
Mar 11, 202529.9629.9629.9629.9729.97-
Mar 10, 202529.9729.9729.9729.9729.97-
Mar 7, 202529.9929.9929.9929.9729.973,158
Mar 6, 202529.9729.9729.9729.9529.9516,750
Mar 5, 202529.9629.9629.9629.9629.96-
Mar 4, 202530.0030.0030.0030.0030.00-
Mar 3, 202530.0230.0230.0230.0030.00-
Feb 28, 202530.0130.0330.0130.0330.03-
Feb 27, 202530.0130.0130.0130.0130.01-
Feb 26, 202530.0230.0230.0230.0230.02-
Feb 25, 202530.0230.0230.0230.0230.02-
Feb 24, 202530.0030.0030.0030.0030.00-
Feb 21, 202530.0130.0130.0129.9929.99-
Feb 20, 202529.9729.9729.9730.0030.0020,000
Feb 19, 202529.9629.9629.9629.9629.96-
Feb 18, 202529.9930.0129.9729.9729.976,175
Feb 17, 202529.9529.9929.9529.9529.95300
Feb 14, 202529.9829.9829.9829.9829.98-
Feb 13, 202529.9829.9829.9829.9829.98-
Feb 12, 202529.9529.9529.9529.9529.95-
Feb 11, 202529.9629.9629.9629.9629.96-
Feb 10, 202529.9829.9829.9829.9829.98-
Feb 7, 202529.9729.9729.9629.9529.9560
Feb 6, 202529.9729.9729.9729.9729.97-
Feb 5, 202529.9329.9329.9129.9129.911,987
Feb 4, 202529.9629.9629.9629.9629.96-
Feb 3, 2025 0.4658 Dividend
Feb 3, 202529.9529.9529.9429.9429.948,476
Jan 31, 202530.4030.4030.4030.4029.93-
Jan 30, 202530.3530.3530.3530.3529.89-
Jan 29, 202530.3330.3330.3330.3329.87-
Jan 28, 202530.3230.3230.3230.3229.86-
Jan 27, 202530.3130.3130.3130.3329.86-
Jan 24, 202530.3030.3030.3030.2829.82-
Jan 23, 202530.3130.3130.3130.3129.857,500
Jan 22, 202530.3030.3030.3030.3129.848,400
Jan 21, 202530.2730.2830.2730.3029.841,000
Jan 20, 202530.3030.3030.3030.3029.84-
Jan 17, 202530.2630.2930.2630.3029.836,940
Jan 16, 202530.2730.2730.2730.2729.81-
Jan 15, 202530.2530.2830.2130.2229.763,255
Jan 14, 202530.2530.2530.2530.2529.78-
Jan 13, 202530.2430.2430.2430.2429.78-
Jan 10, 202530.2430.2430.2430.2429.78-
Jan 9, 202530.2630.2630.2630.2629.80-
Jan 8, 202530.2730.2730.2730.2729.81300
Jan 7, 202530.2630.2630.2630.2629.80-
Jan 6, 202530.2430.2630.2430.2629.80-
Jan 3, 202530.2730.2730.2730.2729.81-
Jan 2, 202530.3130.3130.3130.3129.85-
Dec 31, 202430.2830.2830.2830.2829.82-
Dec 30, 202430.3030.3530.3030.3029.83334
Dec 27, 202430.3530.3530.3030.2829.82119
Dec 24, 202430.2730.2730.2730.2729.81-
Dec 23, 202430.3030.3030.2830.2829.82115
Dec 20, 202430.2830.2830.2830.2829.82-
Dec 19, 202430.2730.2730.2630.2629.80409,135
Dec 18, 202430.2830.2830.2730.2829.823,655
Dec 17, 202430.2830.3030.2730.2829.8218,330
Dec 16, 202430.2830.2830.2830.2829.821,500
Dec 13, 202430.2830.2830.2830.2729.811,119
Dec 12, 202430.2930.3130.2930.2829.823,961
Dec 11, 202430.3130.3130.3130.3129.85-
Dec 10, 202430.3030.3030.3030.3129.84216
Dec 9, 202430.2830.2830.2830.2829.82-
Dec 6, 202430.2730.2730.2730.2829.822,881
Dec 5, 202430.1130.2530.1130.2729.812,269
Dec 4, 202430.2730.2730.2730.2729.81-
Dec 3, 202430.2730.2730.2630.2729.812,381
Dec 2, 202430.2730.2930.2730.2929.83661
Nov 29, 202430.2330.2530.2330.2629.802,822
Nov 28, 202430.2530.2530.2330.2529.781
Nov 27, 202430.2130.2130.2130.2129.75202
Nov 26, 202430.1930.1930.1930.2229.7583
Nov 25, 202430.2030.2230.2030.2229.762,082
Nov 22, 202430.2130.2130.2130.2029.743,100
Nov 21, 202430.1730.1730.1730.1829.721,550
Nov 20, 202430.1730.1830.1730.1729.7073
Nov 19, 202430.1530.1530.1530.1729.704,000
Nov 18, 202430.1830.1830.1830.1729.71-
Nov 15, 202430.2130.2130.1930.1829.721
Nov 14, 202430.1530.1730.1530.2129.751,400
Nov 13, 202430.1530.2130.1530.2129.754,787
Nov 12, 202430.2030.2030.2030.1729.716
Nov 11, 202430.1930.1930.1830.1729.714
Nov 8, 202430.1430.1430.1430.1429.67-
Nov 7, 202430.1230.1230.1230.1429.674,000
Nov 6, 202430.1330.1330.1330.1329.66-
Nov 5, 202430.0830.0830.0830.0829.62-
Nov 4, 202430.0830.0830.0830.0829.62124
Nov 1, 202430.0830.0830.0830.0829.62-
Oct 31, 202430.0730.0730.0730.0829.61643
Oct 30, 202430.0930.0930.0930.0829.62-
Oct 29, 202430.1530.1530.1230.1329.671
Oct 28, 202430.1230.1530.1230.1329.671,031
Oct 25, 202430.1230.1230.1230.1229.66-
Oct 24, 202430.1330.1430.1330.1329.673,545
Oct 23, 202430.1030.1130.1030.1029.643,781
Oct 22, 202430.0830.0830.0830.0829.62-
Oct 21, 202430.1030.1030.1030.0929.63-
Oct 18, 202430.0930.1230.0930.1229.6664,539
Oct 17, 202430.1130.1130.1130.0829.62-
Oct 16, 202430.0730.0730.0730.0629.606,639
Oct 15, 202430.0630.0630.0630.0529.58-
Oct 14, 202430.0230.0230.0230.0129.562,600
Oct 11, 202430.0330.0330.0330.0029.55-
Oct 10, 202430.0130.0130.0130.0129.55-
Oct 9, 202430.0130.0130.0130.0129.55-
Oct 8, 202430.0030.0030.0030.0029.54-
Oct 7, 202430.0230.0230.0130.0229.5625,076
Oct 4, 202430.0230.0230.0230.0229.56-
Oct 3, 202430.0430.0530.0430.0329.5728,031
Oct 2, 202430.0430.0430.0430.0529.5873
Oct 1, 202430.0330.0530.0330.0329.57-
Sep 30, 202430.0130.0330.0130.0229.563,613
Sep 27, 202430.0030.0230.0030.0329.57146
Sep 26, 202429.9930.0029.9930.0129.55400
Sep 25, 202430.0130.0130.0029.9829.5223,162
Sep 24, 202430.0130.0130.0030.0029.542
Sep 23, 202429.9829.9829.9829.9929.53802
Sep 20, 202429.9429.9429.9429.9429.48-
Sep 19, 202429.9529.9529.9529.9529.49-
Sep 18, 202429.9029.9429.9029.9229.461,266
Sep 17, 202429.9429.9429.9429.9229.471
Sep 16, 202429.9329.9329.9329.9129.45100
Sep 13, 202429.9229.9229.9229.8929.43835
Sep 12, 202429.9029.9229.9029.9129.4510,604
Sep 11, 202429.9129.9629.9129.9229.461
Sep 10, 202429.8929.9029.8929.9029.4476,054
Sep 9, 202429.9029.9029.9029.9029.44-
Sep 6, 202429.8729.8729.8729.8929.43182
Sep 5, 202429.8729.8729.8729.8729.41-
Sep 4, 202429.8329.8329.8329.8529.40577
Sep 3, 202429.8129.8329.8129.7929.332,989
Sep 2, 202429.8329.8329.8129.8229.3625,846
Aug 30, 202429.8329.8329.8329.8229.362,152
Aug 29, 202429.8329.8329.8329.8329.37-
Aug 28, 202429.8329.8329.8329.7829.32-
Aug 27, 202429.8229.8229.8229.8229.36-
Aug 23, 202429.8229.8229.8229.8229.36-
Aug 22, 202429.8029.8229.8029.8029.342,014
Aug 21, 202429.8129.8129.8129.8329.37-
Aug 20, 202429.8029.8029.8029.8029.34-
Aug 19, 202429.7829.7829.7829.7829.33-
Aug 16, 202429.7729.7729.7729.7729.31489
Aug 15, 202429.7829.7829.7829.7629.30-
Aug 14, 202429.7929.7929.7929.7729.32-
Aug 13, 202429.7629.7729.7629.7529.3014
Aug 12, 202429.7529.7629.7329.7629.312,180
Aug 9, 202429.7429.7429.7429.7429.284,862
Aug 8, 202429.7329.7429.7329.7429.285,138
Aug 7, 202429.7329.7329.7329.7029.24-
Aug 6, 202429.7429.7429.7429.7429.28-
Aug 5, 202429.7229.7229.7229.7329.27-
Aug 2, 202429.7329.7329.7129.7329.271,764
Aug 1, 2024 0.4253 Dividend
Aug 1, 202430.1530.1530.1530.1429.67-
Jul 31, 202430.1030.1030.1030.1129.235,089
Jul 30, 202430.0930.0930.0930.0929.22372
Jul 29, 202430.0830.0830.0830.0829.21-
Jul 26, 202430.0730.1030.0730.0829.21746
Jul 25, 202429.9930.0829.9930.1129.23561
Jul 24, 202430.0530.0530.0530.0529.17-
Jul 23, 202430.0230.0630.0230.0529.171,569
Jul 22, 202430.0230.0230.0230.0229.14-
Jul 19, 202430.0330.0430.0330.0329.153,289
Jul 18, 202430.0430.0430.0430.0329.16-
Jul 17, 202430.0130.0130.0130.0129.1330
Jul 16, 202430.0030.0030.0030.0029.13-
Jul 15, 202430.0030.0030.0030.0029.12-
Jul 12, 202429.9929.9929.9930.0029.12-
Jul 11, 202429.9630.0029.9630.0029.122,205
Jul 10, 202429.7929.9429.7929.9529.084,142
Jul 9, 202429.9229.9229.9229.9229.05-
Jul 8, 202429.9629.9629.9529.9429.07744
Jul 5, 202429.9429.9429.9429.9429.0620
Jul 4, 202429.9229.9429.9229.9229.045,504
Jul 3, 202429.9229.9229.9229.9229.05-
Jul 2, 202429.9129.9229.9129.9229.0416,454
Jul 1, 202429.8929.9029.8829.8929.021,304
Jun 28, 202429.9029.9029.9029.8929.01-
Jun 27, 202429.9029.9029.9029.9029.02-
Jun 26, 202429.8929.8929.8829.8829.0029,113
Jun 25, 202429.8929.8929.8929.8929.02-
Jun 24, 202429.8729.8929.8729.8929.013,300
Jun 21, 202429.8829.8829.8829.8829.00-
Jun 20, 202429.8629.8629.8629.8628.99-
Jun 19, 202429.8529.8529.8529.8528.98-
Jun 18, 202429.8629.8629.8629.8628.99-
Jun 17, 202429.8229.8229.8229.8328.95714
Jun 14, 202429.8329.8329.8329.8328.96-
Jun 13, 202429.8329.8329.8329.8228.95500
Jun 12, 202429.8529.8529.8529.8528.98-
Jun 11, 202429.7829.8029.7829.8028.922,318
Jun 10, 202429.7629.7629.7629.7628.9012,781
Jun 7, 202429.8029.8029.7829.7728.90974
Jun 6, 202429.8029.8029.8029.8028.93-
Jun 5, 202429.7829.7829.7829.8328.96-
Jun 4, 202429.8029.8029.8029.8028.92227
Jun 3, 202429.8129.8129.8129.7828.91-
May 31, 202429.7529.7529.7529.7528.89-
May 30, 202429.7529.7529.7529.7628.901,528
May 29, 202429.7429.7429.7429.7528.88184
May 28, 202429.7629.7629.7629.7528.882,816
May 24, 202429.7429.7529.7229.7328.862,315
May 23, 202429.7429.7529.7429.7328.866,100
May 22, 202429.7529.7529.7529.7528.88-
May 21, 202429.7629.7629.7629.7628.89-
May 20, 202429.7529.7529.7529.7528.88-
May 17, 202429.7429.7429.7429.7428.87-
May 16, 202429.7629.7629.7629.7628.90-
May 15, 202429.7629.7629.7629.7628.90836
May 14, 202429.7329.7329.7329.7328.86-
May 13, 202429.7329.7329.7329.7328.86-
May 10, 202429.7229.7229.7129.7228.85381
May 9, 202429.7329.7329.7329.7328.86-

Related Tickers