Unlock stock picks and a broker-level newsfeed that powers Wall Street.

LSE - Delayed Quote USD

SPDR Bloomberg 3-7 Year U.S. Treasury Bond UCITS ETF (TRS5.L)

28.15
+0.03
+(0.12%)
At close: May 6 at 3:44:46 PM GMT+1
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 6, 202528.1128.1128.1128.1028.103,645
May 2, 202528.2528.2528.2528.1128.11419
May 1, 202528.2628.2628.2628.2628.26-
Apr 30, 202528.2828.2828.2828.3328.331,409
Apr 29, 202528.1828.2828.1828.2528.254,248
Apr 28, 202528.1828.1828.1828.1828.182,000
Apr 25, 202528.0928.0928.0928.0928.09-
Apr 24, 202528.0628.0628.0628.0628.06-
Apr 23, 202528.0228.0528.0228.0228.024,280
Apr 22, 202528.0028.0228.0028.0028.002,161
Apr 17, 202528.0028.0928.0028.0728.072,289
Apr 16, 202528.0128.0128.0128.0128.01-
Apr 15, 202527.9127.9127.9127.9827.98682
Apr 14, 202527.7427.8627.7427.8827.882,154
Apr 11, 202527.8927.8927.7527.7327.734,719
Apr 10, 202527.9727.9727.9727.9927.99742
Apr 9, 202527.9827.9827.9427.9427.9413,553
Apr 8, 202528.1228.1827.9828.0828.0829,050
Apr 7, 202528.2328.4128.2328.2228.228,843
Apr 4, 202528.4328.4428.3328.3428.3418,748
Apr 3, 202528.1728.1728.1728.2228.222,036
Apr 2, 202528.0128.0128.0127.9927.9981,398
Apr 1, 202528.0028.0028.0028.0228.021,596
Mar 31, 202527.9527.9527.9527.9527.95-
Mar 28, 202527.8927.8927.8227.9127.917,616
Mar 27, 202527.8027.8027.8027.8027.80-
Mar 26, 202527.7627.7627.7627.8027.80150
Mar 25, 202527.8227.8227.8227.8227.82-
Mar 24, 202527.8327.8327.8327.7827.781,600
Mar 21, 202527.8827.8827.8827.8827.88-
Mar 20, 202527.8627.8627.8627.8727.87100
Mar 19, 202527.7827.7827.7827.7527.75709
Mar 18, 202527.7627.7627.7627.7627.76-
Mar 17, 202527.7627.7827.7627.8027.805,890
Mar 14, 202527.7727.7727.7727.7727.77-
Mar 13, 202527.7327.7327.7327.7827.785,212
Mar 12, 202527.7527.7527.7527.7527.75-
Mar 11, 202527.8727.8727.8727.8427.84444
Mar 10, 202527.7927.7927.7927.8427.84159
Mar 7, 202527.7927.8127.7927.8427.843,318
Mar 6, 202527.7227.7227.7227.7227.72-
Mar 5, 202527.8227.8827.8127.8227.826,548
Mar 4, 202527.9227.9227.9227.9227.92-
Mar 3, 202527.8127.8127.8127.8127.81-
Feb 28, 202527.7627.7627.7627.7827.78125
Feb 27, 202527.6727.6727.6727.6827.689,454
Feb 26, 202527.6427.6427.6427.6427.64-
Feb 25, 202527.6227.6227.6227.6527.6546
Feb 24, 202527.5127.5127.5127.5127.51-
Feb 21, 202527.4227.4227.4027.4327.4310,905
Feb 20, 202527.4027.4027.4027.4127.41177
Feb 19, 202527.3227.3227.3227.3327.33978
Feb 18, 202527.3527.3527.3527.3527.35-
Feb 17, 202527.4027.4027.4027.4027.40-
Feb 14, 202527.3227.4027.3227.4227.422,725
Feb 13, 202527.3027.3027.3027.3327.335,217
Feb 12, 202527.2027.2027.2027.2027.20-
Feb 11, 202527.3527.3527.3227.3327.3317,505
Feb 10, 202527.3827.3827.3827.3827.386,000
Feb 7, 202527.4127.4127.3527.3527.357,387
Feb 6, 202527.4227.4227.4227.4227.4219,586
Feb 5, 202527.4627.4627.4627.4627.46-
Feb 4, 202527.3327.3327.3327.3327.33-
Feb 3, 2025 0.5054 Dividend
Feb 3, 202527.3727.3727.3727.3727.376,226
Jan 31, 202527.8527.8527.8427.8627.352,049
Jan 30, 202527.8427.8427.8427.8427.34784
Jan 29, 202527.8627.8627.8527.8327.33897
Jan 28, 202527.8227.8227.8227.8027.292,833
Jan 27, 202527.8627.8627.8227.8127.3110,510
Jan 24, 202527.7027.7027.7027.7427.23756
Jan 23, 202527.6727.6727.6727.6927.1938
Jan 22, 202527.6927.6927.6927.6927.19-
Jan 21, 202527.7427.7427.7427.7427.23894
Jan 20, 202527.7327.7327.7327.7327.23-
Jan 17, 202527.6927.6927.6927.6927.19-
Jan 16, 202527.6627.6627.6527.7227.212,604
Jan 15, 202527.5227.5227.5127.6427.1315,895
Jan 14, 202527.5027.5027.5027.4826.983,097
Jan 13, 202527.4527.4527.4527.4526.95-
Jan 10, 202527.5127.5127.5127.5127.02-
Jan 9, 202527.6727.6727.6727.6727.16-
Jan 8, 202527.6427.6527.6227.6427.136,098
Jan 7, 202527.5927.5927.5927.5927.09-
Jan 6, 202527.6727.6727.6727.6727.16-
Jan 3, 202527.6927.6927.6927.6927.19-
Jan 2, 202527.7427.7427.7427.6927.19281
Dec 31, 202427.7227.7227.7227.7227.22-
Dec 30, 202427.6827.6827.6827.6827.18-
Dec 27, 202427.6127.6127.6127.6327.1294
Dec 24, 202427.5927.5927.5927.5927.09-
Dec 23, 202427.6427.6427.6427.6027.1081,398
Dec 20, 202427.6727.6727.6727.6727.1713
Dec 19, 202427.6227.6327.6227.6427.133,165
Dec 18, 202427.7627.7627.7627.8027.29122,924
Dec 17, 202427.7727.7727.7727.7727.27-
Dec 16, 202427.7527.7527.7527.7527.25-
Dec 13, 202427.8227.8227.8227.7827.284,865
Dec 12, 202427.9127.9127.9127.9127.40-
Dec 11, 202427.9327.9327.9327.9327.43-
Dec 10, 202427.9227.9327.9227.9227.421,289
Dec 9, 202428.0228.0227.9827.9727.465,249
Dec 6, 202428.0128.0128.0128.0027.49315,568
Dec 5, 202427.9227.9227.9227.9227.42763
Dec 4, 202427.9427.9427.9427.9427.44-
Dec 3, 202427.8927.8927.8927.8927.38-
Dec 2, 202427.8727.8727.8727.9227.411,349
Nov 29, 202427.9127.9127.9127.9127.40325
Nov 28, 202427.8727.8727.8727.8727.36-
Nov 27, 202427.8327.8327.8327.8327.33-
Nov 26, 202427.7527.7527.7527.7527.24-
Nov 25, 202427.7627.7627.7627.7627.26-
Nov 22, 202427.6627.6627.6627.6527.141,171
Nov 21, 202427.6727.6727.6727.6727.17-
Nov 20, 202427.6927.6927.6927.6927.19-
Nov 19, 202427.6927.6927.6927.6927.19-
Nov 18, 202427.6127.6127.6127.6127.11369
Nov 15, 202427.6127.6227.6127.5927.09827
Nov 14, 202427.6527.6527.6527.6627.15542
Nov 13, 202427.6027.6127.6027.6427.1310,319
Nov 12, 202427.6627.6627.6627.6327.12256
Nov 11, 202427.6827.7027.6827.6727.176,115
Nov 8, 202427.7527.7527.7527.7527.25-
Nov 7, 202427.7027.7027.7027.7027.20-
Nov 6, 202427.5927.5927.5927.5927.09-
Nov 5, 202427.7427.7427.6727.6727.179,344
Nov 4, 202427.7827.7827.7827.7627.268,100
Nov 1, 202427.7527.7527.7527.7127.21100
Oct 31, 202427.7627.7627.7427.7527.254,756
Oct 30, 202427.8127.8127.8127.8127.30-
Oct 29, 202427.7727.7727.7727.7527.24980
Oct 28, 202427.8327.8327.8327.7727.27191
Oct 25, 202427.8927.8927.8927.8927.38-
Oct 24, 202427.9027.9027.9027.9027.39-
Oct 23, 202427.8427.8427.8427.8427.34-
Oct 22, 202427.9027.9027.9027.9027.39-
Oct 21, 202427.9327.9327.9327.9327.43-
Oct 18, 202428.0328.0327.9928.0327.536,861
Oct 17, 202428.0528.0528.0028.0027.494,671
Oct 16, 202428.0928.0928.0928.0927.59-
Oct 15, 202428.0428.0428.0428.0427.53-
Oct 14, 202427.9527.9527.9527.9527.454,300
Oct 11, 202428.0228.0228.0228.0227.522,053
Oct 10, 202428.0728.0727.9928.0027.494,446
Oct 9, 202428.0328.0328.0328.0027.49100
Oct 8, 202428.0228.0228.0228.0227.52-
Oct 7, 202428.0128.0128.0128.0127.51-
Oct 4, 202428.1228.1228.1228.1027.6010,660
Oct 3, 202428.3328.3328.3328.3327.82-
Oct 2, 202428.3728.3728.3728.3727.86-
Oct 1, 202428.4128.4128.4128.4427.9367
Sep 30, 202428.3928.3928.3928.3927.87-
Sep 27, 202428.4028.4028.4028.4027.88-
Sep 26, 202428.4028.4028.4028.3627.851,882
Sep 25, 202428.4028.4028.4028.4027.88-
Sep 24, 202428.4328.4328.4328.4327.91-
Sep 23, 202428.3928.4228.3928.3727.8621,645
Sep 20, 202428.3828.3828.3828.3827.86-
Sep 19, 202428.4528.4528.4528.4127.89847
Sep 18, 202428.4628.4628.4628.4227.902,052
Sep 17, 202428.4728.4728.4728.4627.9440
Sep 16, 202428.5028.5028.5028.5027.99-
Sep 13, 202428.4828.4828.4828.4727.952,047
Sep 12, 202428.4228.4228.4228.4227.902,033
Sep 11, 202428.4828.4828.4828.4827.96-
Sep 10, 202428.3428.3428.3428.4327.922,043
Sep 9, 202428.3228.3928.3228.3627.85969
Sep 6, 202428.3728.3728.3728.4127.892,062
Sep 5, 202428.2828.2828.2828.2827.77-
Sep 4, 202428.2128.2128.1928.2527.736,183
Sep 3, 202428.1528.1528.1528.1527.63-
Sep 2, 202428.0628.0628.0628.0727.5620,400
Aug 30, 202428.1028.1028.1028.1027.60-
Aug 29, 202428.1828.1828.1228.0927.597,953
Aug 28, 202428.1528.1528.1528.1627.651,809
Aug 27, 202428.1228.1228.1028.1127.606,372
Aug 23, 202428.1528.1528.1528.1527.63-
Aug 22, 202428.0628.0628.0628.0627.55-
Aug 21, 202428.0828.0928.0828.1327.612,335
Aug 20, 202428.0028.0128.0028.0627.551,707
Aug 19, 202428.0028.0028.0028.0027.49-
Aug 16, 202427.9427.9427.9427.9427.44-
Aug 15, 202427.9427.9427.9427.9427.44-
Aug 14, 202428.1028.1028.1028.1027.60-
Aug 13, 202428.0028.0027.9928.0627.554,106
Aug 12, 202427.9427.9427.9427.9827.4712,480
Aug 9, 202427.9727.9727.9727.9727.46-
Aug 8, 202428.0328.0328.0027.9127.402,584
Aug 7, 202427.9627.9627.9627.9327.43643
Aug 6, 202428.0428.0428.0428.0227.52653
Aug 5, 202428.2428.2428.1428.1227.6148,272
Aug 2, 202428.1028.1028.1028.1027.60-
Aug 1, 2024 0.475 Dividend
Aug 1, 202428.3128.3128.3128.3127.79-
Jul 31, 202428.1328.1328.1328.1327.15107
Jul 30, 202428.0328.0328.0328.0527.08268
Jul 29, 202428.0528.0528.0528.0427.0710
Jul 26, 202428.0028.0028.0028.0027.03-
Jul 25, 202427.9827.9827.9828.0027.022,034
Jul 24, 202427.9427.9427.9428.0027.02581
Jul 23, 202427.9327.9327.9327.9326.97-
Jul 22, 202427.9127.9127.9127.9126.94-
Jul 19, 202427.9227.9227.9227.9226.95-
Jul 18, 202428.0128.0128.0128.0027.03552
Jul 17, 202427.9827.9827.9727.9827.003,293
Jul 16, 202427.9627.9627.9627.9626.99-
Jul 15, 202427.9427.9427.9427.9426.97-
Jul 12, 202427.9327.9327.9327.9326.96-
Jul 11, 202427.9627.9627.9627.9426.9730
Jul 10, 202427.7727.7727.7727.7726.81-
Jul 9, 202427.7327.7327.7327.7326.77-
Jul 8, 202427.7527.7527.7527.7626.801,591
Jul 5, 202427.7827.7827.7827.7826.82-
Jul 4, 202427.6627.6627.6627.6626.69-
Jul 3, 202427.6027.6027.5727.6726.705,001
Jul 2, 202427.5427.5427.5427.5826.62339
Jul 1, 202427.5027.5027.5027.5026.55-
Jun 28, 202427.6527.6727.6527.6526.692,681
Jun 27, 202427.6727.6727.6727.6726.71420
Jun 26, 202427.6127.6127.6127.6126.66-
Jun 25, 202427.6727.6727.6727.6726.71-
Jun 24, 202427.6727.6727.6727.6726.71-
Jun 21, 202427.6727.6727.6727.6726.70-
Jun 20, 202427.6727.6727.6727.6726.71-
Jun 19, 202427.7027.7027.7027.7026.74-
Jun 18, 202427.6327.7027.6327.6926.7311,329
Jun 17, 202427.6527.6527.6527.6426.68180
Jun 14, 202427.7327.7327.7227.7226.7510,393
Jun 13, 202427.6827.6827.6827.6826.72-
Jun 12, 202427.6727.6727.6427.6826.726,215
Jun 11, 202427.4327.4327.4327.4326.482,100
Jun 10, 202427.4127.4227.4027.4126.456,204
Jun 7, 202427.4427.4427.4427.4426.49-
Jun 6, 202427.5827.5827.5827.6126.651,751
Jun 5, 202427.5827.5827.5827.5826.62-
Jun 4, 202427.4527.4527.4527.5226.562,086
Jun 3, 202427.3527.3627.3527.4426.492,111
May 31, 202427.3327.3327.3327.3326.38-
May 30, 202427.2327.2327.2327.2826.3310
May 29, 202427.2227.2427.2227.1926.251,665
May 28, 202427.3127.3127.3127.3126.36-
May 24, 202427.3127.3127.3127.3126.36-
May 23, 202427.3827.3827.3827.2826.34193
May 22, 202427.3827.3827.3827.3826.43-
May 21, 202427.3827.3827.3827.3926.445,474
May 20, 202427.3627.3627.3627.3626.41-
May 17, 202427.4227.4227.4227.4026.45684
May 16, 202427.4427.4427.4427.4426.49-
May 15, 202427.4627.4627.4627.4626.51-
May 14, 202427.3227.3227.3227.3226.37-
May 13, 202427.2927.2927.2927.2926.34-
May 10, 202427.2827.2827.2827.2826.33-
May 9, 202427.3027.3027.3027.3026.35-
May 8, 202427.2927.3027.2927.2826.345,414
May 7, 202427.3327.3327.3327.3326.39-

Related Tickers