SSgA SPDR Barclays 10+ Year U.S. Treasury Bond UCITS ETF (ETR:SPPX)
Germany · Delayed Price · Currency is EUR 18.00
+0.05 (0.30%)
Aug 14, 2025, 9:04 AM CET
ETR:SPPX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 17.86 | 17.95 | 17.86 | 17.94 | 17.94 | 0.73% | 64 |
| Aug 12, 2025 | 18.02 | 18.05 | 17.81 | 17.81 | 17.81 | -1.44% | 349 |
| Aug 11, 2025 | 17.99 | 18.09 | 17.99 | 18.07 | 18.07 | 0.89% | 312 |
| Aug 8, 2025 | 18.02 | 18.05 | 17.91 | 17.91 | 17.91 | -1.32% | 994 |
| Aug 7, 2025 | 18.00 | 18.16 | 18.00 | 18.15 | 18.15 | 0.28% | 518 |
| Aug 6, 2025 | 18.18 | 18.21 | 18.10 | 18.10 | 18.10 | -1.04% | 401 |
| Aug 5, 2025 | 18.29 | 18.29 | 18.23 | 18.29 | 18.29 | 0.44% | 2,493 |
| Aug 4, 2025 | 18.00 | 18.21 | 17.99 | 18.21 | 18.21 | -2.15% | 7,521 |
| Aug 1, 2025 | 18.47 | 18.61 | 18.47 | 18.61 | 18.19 | -0.11% | 2,588 |
| Jul 31, 2025 | 18.63 | 18.67 | 18.58 | 18.63 | 18.21 | 1.03% | 420 |
| Jul 30, 2025 | 18.42 | 18.50 | 18.42 | 18.44 | 18.03 | 0.16% | 3,756 |
| Jul 29, 2025 | 18.23 | 18.44 | 18.18 | 18.41 | 18.00 | 1.83% | 980 |
| Jul 28, 2025 | 18.02 | 18.15 | 18.02 | 18.08 | 17.68 | 0.89% | 3,407 |
| Jul 25, 2025 | 17.91 | 17.93 | 17.89 | 17.92 | 17.52 | 0.17% | 3,576 |
| Jul 24, 2025 | 17.86 | 17.89 | 17.80 | 17.89 | 17.49 | -0.28% | 3,342 |
| Jul 23, 2025 | 17.89 | 17.97 | 17.89 | 17.94 | 17.54 | -0.50% | 1,232 |
| Jul 22, 2025 | 18.01 | 18.05 | 17.91 | 18.03 | 17.62 | - | 132 |
| Jul 21, 2025 | 18.01 | 18.06 | 18.00 | 18.03 | 17.63 | 0.67% | 117 |
| Jul 18, 2025 | 17.93 | 17.93 | 17.87 | 17.91 | 17.51 | -0.44% | 285 |
| Jul 17, 2025 | 17.89 | 18.02 | 17.86 | 17.99 | 17.59 | 1.98% | 3,453 |
| Jul 16, 2025 | 17.85 | 18.05 | 17.64 | 17.64 | 17.24 | -1.40% | 6,192 |
| Jul 15, 2025 | 17.90 | 17.99 | 17.89 | 17.89 | 17.49 | 0.17% | 2,355 |
| Jul 14, 2025 | 17.93 | 17.96 | 17.86 | 17.86 | 17.46 | -0.56% | 4,413 |
| Jul 11, 2025 | 18.10 | 18.10 | 17.96 | 17.96 | 17.56 | -0.94% | 910 |
| Jul 10, 2025 | 18.08 | 18.14 | 18.05 | 18.13 | 17.72 | 0.67% | 2,564 |
| Jul 9, 2025 | 17.94 | 18.01 | 17.93 | 18.01 | 17.61 | 0.73% | 3,663 |
| Jul 8, 2025 | 17.86 | 17.89 | 17.80 | 17.88 | 17.48 | -0.28% | 5,166 |
| Jul 7, 2025 | 18.05 | 18.05 | 17.93 | 17.93 | 17.53 | -0.33% | 5,210 |
| Jul 4, 2025 | 18.07 | 18.07 | 17.99 | 17.99 | 17.59 | -0.44% | 18 |
| Jul 3, 2025 | 18.17 | 18.18 | 18.02 | 18.07 | 17.67 | - | 689 |
| Jul 2, 2025 | 18.16 | 18.16 | 18.06 | 18.07 | 17.67 | -0.55% | 1,472 |
| Jul 1, 2025 | 18.30 | 18.34 | 18.17 | 18.17 | 17.76 | 0.22% | 1,523 |
| Jun 30, 2025 | 18.12 | 18.20 | 18.10 | 18.13 | 17.72 | -0.33% | 1,834 |
| Jun 27, 2025 | 18.21 | 18.21 | 18.13 | 18.19 | 17.79 | 0.17% | 241 |
| Jun 26, 2025 | 18.25 | 18.25 | 18.16 | 18.16 | 17.76 | -0.33% | 1,016 |
| Jun 25, 2025 | 18.34 | 18.35 | 18.17 | 18.22 | 17.81 | -0.05% | 1,791 |
| Jun 24, 2025 | 18.22 | 18.26 | 18.15 | 18.23 | 17.83 | -0.65% | 183 |
| Jun 23, 2025 | 18.26 | 18.44 | 18.26 | 18.35 | 17.94 | 0.66% | 119 |
| Jun 20, 2025 | 18.32 | 18.32 | 18.14 | 18.23 | 17.82 | -0.65% | 240 |
| Jun 19, 2025 | 18.28 | 18.35 | 18.25 | 18.35 | 17.94 | - | 359 |
| Jun 18, 2025 | 18.20 | 18.38 | 18.20 | 18.35 | 17.94 | 1.05% | 2,835 |
| Jun 17, 2025 | 18.04 | 18.16 | 18.04 | 18.16 | 17.76 | 0.39% | 89 |
| Jun 16, 2025 | 18.05 | 18.09 | 17.99 | 18.09 | 17.68 | -0.11% | 1,750 |
| Jun 13, 2025 | 18.41 | 18.41 | 18.11 | 18.11 | 17.71 | -0.66% | 2,829 |
| Jun 12, 2025 | 18.20 | 18.23 | 18.17 | 18.23 | 17.83 | 0.28% | 926 |
| Jun 11, 2025 | 18.23 | 18.23 | 18.14 | 18.18 | 17.77 | -0.33% | 2,824 |
| Jun 10, 2025 | 18.32 | 18.35 | 18.24 | 18.24 | 17.83 | 0.27% | 185 |
| Jun 9, 2025 | 18.14 | 18.19 | 18.13 | 18.19 | 17.78 | -0.49% | 1,511 |
| Jun 6, 2025 | 18.38 | 18.43 | 18.28 | 18.28 | 17.87 | -0.27% | 466 |
| Jun 5, 2025 | 18.40 | 18.47 | 18.33 | 18.33 | 17.92 | -0.22% | 5 |