SSgA Barclays Global High Yield Bond Fund (ETR:SPPD)
Germany · Delayed Price · Currency is EUR 8.91
+0.01 (0.12%)
Sep 23, 2026, 10:27 AM CET
ETR:SPPD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 8.91 | 8.91 | 8.91 | 8.91 | - | 0.12% | 20 |
| Sep 22, 2026 | 8.90 | 8.95 | 8.90 | 8.90 | 8.90 | -0.20% | 1,773 |
| Sep 21, 2026 | 8.95 | 8.95 | 8.89 | 8.91 | 8.91 | -0.07% | 6,444 |
| Sep 18, 2026 | 9.03 | 9.03 | 8.95 | 8.97 | 8.92 | -0.57% | 5,784 |
| Sep 17, 2026 | 9.07 | 9.07 | 9.02 | 9.02 | 8.97 | -0.88% | 479 |
| Sep 16, 2026 | 9.11 | 9.11 | 9.10 | 9.10 | 9.05 | -0.14% | 4,968 |
| Sep 15, 2026 | 9.12 | 9.13 | 9.11 | 9.11 | 9.06 | -0.22% | 760 |
| Sep 14, 2026 | 9.11 | 9.17 | 9.11 | 9.13 | 9.08 | 0.60% | 142,537 |
| Sep 11, 2026 | 9.09 | 9.12 | 9.07 | 9.08 | 9.03 | 0.04% | 2,603 |
| Sep 10, 2026 | 9.13 | 9.14 | 9.07 | 9.07 | 9.03 | -0.35% | 148 |
| Sep 9, 2026 | 9.18 | 9.22 | 9.10 | 9.10 | 9.06 | -1.04% | 7,009 |
| Sep 8, 2026 | 9.21 | 9.24 | 9.20 | 9.20 | 9.15 | -0.18% | 3,857 |
| Sep 7, 2026 | 9.22 | 9.24 | 9.22 | 9.22 | 9.17 | -0.80% | 6,602 |
| Sep 4, 2026 | 9.30 | 9.31 | 9.27 | 9.29 | 9.24 | -0.25% | 1,666 |
| Sep 3, 2026 | 9.27 | 9.34 | 9.27 | 9.31 | 9.27 | 0.25% | 1,033 |
| Sep 2, 2026 | 9.26 | 9.29 | 9.26 | 9.29 | 9.24 | 0.24% | 2,557 |
| Sep 1, 2026 | 9.30 | 9.30 | 9.27 | 9.27 | 9.22 | -0.38% | 1,539 |
| Aug 31, 2026 | 9.33 | 9.36 | 9.29 | 9.30 | 9.26 | -0.61% | 8,220 |
| Aug 28, 2026 | 9.38 | 9.39 | 9.36 | 9.36 | 9.31 | -0.28% | 4,351 |
| Aug 27, 2026 | 9.40 | 9.40 | 9.35 | 9.39 | 9.34 | -0.41% | 3,124 |
| Aug 26, 2026 | 9.40 | 9.43 | 9.40 | 9.43 | 9.38 | 0.18% | 510 |
| Aug 25, 2026 | 9.46 | 9.47 | 9.40 | 9.41 | 9.36 | -0.41% | 2,205 |
| Aug 24, 2026 | 9.43 | 9.47 | 9.43 | 9.45 | 9.40 | 0.21% | 21,112 |
| Aug 21, 2026 | 9.39 | 9.44 | 9.39 | 9.43 | 9.38 | -0.49% | 7,132 |
| Aug 20, 2026 | 9.43 | 9.47 | 9.42 | 9.47 | 9.43 | -0.03% | 2,977 |
| Aug 19, 2026 | 9.39 | 9.50 | 9.37 | 9.48 | 9.43 | 0.85% | 19,221 |
| Aug 18, 2026 | 9.34 | 9.40 | 9.34 | 9.40 | 9.35 | 0.59% | 6,271 |
| Aug 17, 2026 | 9.39 | 9.41 | 9.34 | 9.34 | 9.29 | -0.95% | 22,070 |
| Aug 14, 2026 | 9.42 | 9.43 | 9.41 | 9.43 | 9.38 | 0.38% | 433 |
| Aug 13, 2026 | 9.39 | 9.45 | 9.39 | 9.40 | 9.35 | 0.33% | 2,103 |
| Aug 12, 2026 | 9.39 | 9.39 | 9.34 | 9.36 | 9.32 | -0.16% | 32,059 |
| Aug 11, 2026 | 9.38 | 9.39 | 9.37 | 9.38 | 9.33 | 0.10% | 222 |
| Aug 10, 2026 | 9.37 | 9.39 | 9.35 | 9.37 | 9.32 | 0.13% | 34,785 |
| Aug 7, 2026 | 9.34 | 9.37 | 9.33 | 9.36 | 9.31 | 0.32% | 16,021 |
| Aug 6, 2026 | 9.39 | 9.40 | 9.33 | 9.33 | 9.28 | 0.29% | 4,413 |
| Aug 5, 2026 | 9.36 | 9.39 | 9.30 | 9.30 | 9.25 | 0.14% | 3,459 |
| Aug 4, 2026 | 9.27 | 9.29 | 9.20 | 9.29 | 9.24 | 0.45% | 23,184 |
| Aug 3, 2026 | 9.26 | 9.31 | 9.25 | 9.25 | 9.20 | 0.37% | 113,507 |
| Jul 31, 2026 | 9.28 | 9.29 | 9.18 | 9.21 | 9.17 | 0.11% | 17,070 |
| Jul 30, 2026 | 9.39 | 9.39 | 9.20 | 9.20 | 9.16 | -2.41% | 3,225 |
| Jul 29, 2026 | 9.48 | 9.49 | 9.43 | 9.43 | 9.38 | -0.84% | 19,379 |
| Jul 28, 2026 | 9.36 | 9.54 | 9.36 | 9.51 | 9.46 | 1.85% | 33,825 |
| Jul 27, 2026 | 9.31 | 9.36 | 9.29 | 9.34 | 9.29 | 0.65% | 8,691 |
| Jul 24, 2026 | 9.19 | 9.28 | 9.19 | 9.28 | 9.23 | 1.12% | 11,116 |
| Jul 23, 2026 | 9.19 | 9.20 | 9.15 | 9.17 | 9.13 | -0.16% | 40,915 |
| Jul 22, 2026 | 9.14 | 9.20 | 9.14 | 9.19 | 9.14 | 0.61% | 12,177 |
| Jul 21, 2026 | 9.18 | 9.18 | 9.11 | 9.13 | 9.09 | -0.63% | 2,054 |
| Jul 20, 2026 | 9.23 | 9.24 | 9.19 | 9.19 | 9.14 | -1.00% | 14,283 |
| Jul 17, 2026 | 9.27 | 9.38 | 9.27 | 9.28 | 9.24 | 0.30% | 51,572 |
| Jul 16, 2026 | 9.08 | 9.26 | 9.08 | 9.26 | 9.21 | 1.28% | 16,813 |