State Street SPDR Bloomberg 10+ Year U.S. Treasury Bond UCITS ETF (ETR:SPPX)
Germany · Delayed Price · Currency is EUR 17.31
+0.05 (0.32%)
Sep 23, 2026, 9:05 AM CET
ETR:SPPX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 17.31 | 17.31 | 17.31 | 17.31 | - | 0.32% | 2 |
| Sep 22, 2026 | 17.16 | 17.28 | 17.16 | 17.25 | 17.25 | 0.20% | 34 |
| Sep 21, 2026 | 17.21 | 17.22 | 17.19 | 17.22 | 17.22 | 0.59% | 7,697 |
| Sep 18, 2026 | 17.24 | 17.24 | 17.12 | 17.12 | 17.12 | -0.44% | 989 |
| Sep 17, 2026 | 17.12 | 17.19 | 17.11 | 17.19 | 17.19 | 1.04% | 1,415 |
| Sep 16, 2026 | 16.94 | 17.02 | 16.94 | 17.02 | 17.02 | 0.51% | 60 |
| Sep 15, 2026 | 16.89 | 16.93 | 16.88 | 16.93 | 16.93 | -0.37% | 2,571 |
| Sep 14, 2026 | 16.95 | 16.99 | 16.89 | 16.99 | 16.99 | 0.33% | 1,332 |
| Sep 11, 2026 | 16.87 | 16.94 | 16.86 | 16.94 | 16.94 | 0.37% | 209 |
| Sep 10, 2026 | 17.02 | 17.02 | 16.87 | 16.87 | 16.87 | -0.72% | 1,628 |
| Sep 9, 2026 | 17.06 | 17.08 | 17.00 | 17.00 | 17.00 | -0.63% | 797 |
| Sep 8, 2026 | 17.07 | 17.10 | 17.07 | 17.10 | 17.10 | 0.23% | 1,137 |
| Sep 7, 2026 | 17.11 | 17.11 | 17.06 | 17.06 | 17.06 | -0.29% | 3,289 |
| Sep 4, 2026 | 17.11 | 17.14 | 17.11 | 17.11 | 17.11 | -0.20% | 400 |
| Sep 3, 2026 | 17.13 | 17.15 | 17.10 | 17.15 | 17.15 | 0.40% | - |
| Sep 2, 2026 | 17.08 | 17.13 | 17.04 | 17.08 | 17.08 | -0.37% | 2,098 |
| Sep 1, 2026 | 17.03 | 17.14 | 17.03 | 17.14 | 17.14 | 0.45% | 1,302 |
| Aug 31, 2026 | 17.25 | 17.25 | 17.06 | 17.06 | 17.06 | -1.13% | 283 |
| Aug 28, 2026 | 17.18 | 17.31 | 17.14 | 17.26 | 17.26 | 0.35% | 687 |
| Aug 27, 2026 | 17.20 | 17.22 | 17.20 | 17.20 | 17.20 | 0.01% | 160 |
| Aug 26, 2026 | 17.16 | 17.21 | 17.16 | 17.20 | 17.20 | 0.01% | 86 |
| Aug 25, 2026 | 17.08 | 17.20 | 17.08 | 17.20 | 17.20 | 0.74% | 961 |
| Aug 24, 2026 | 17.04 | 17.07 | 17.01 | 17.07 | 17.07 | 0.70% | 347 |
| Aug 21, 2026 | 16.97 | 17.01 | 16.95 | 16.95 | 16.95 | -0.16% | 858 |
| Aug 20, 2026 | 17.12 | 17.12 | 16.98 | 16.98 | 16.98 | -0.78% | 1,308 |
| Aug 19, 2026 | 17.07 | 17.15 | 17.01 | 17.11 | 17.11 | 0.69% | 479 |
| Aug 18, 2026 | 16.95 | 17.01 | 16.93 | 16.99 | 16.99 | -0.12% | 512 |
| Aug 17, 2026 | 17.10 | 17.11 | 17.01 | 17.02 | 17.01 | -0.27% | 137 |
| Aug 14, 2026 | 17.20 | 17.20 | 17.06 | 17.06 | 17.06 | -1.15% | 375 |
| Aug 13, 2026 | 17.22 | 17.26 | 17.18 | 17.26 | 17.26 | 0.40% | 175 |
| Aug 12, 2026 | 17.20 | 17.22 | 17.19 | 17.19 | 17.19 | 0.15% | 27 |
| Aug 11, 2026 | 17.10 | 17.18 | 17.09 | 17.17 | 17.17 | 0.15% | 1,938 |
| Aug 10, 2026 | 17.23 | 17.23 | 17.14 | 17.14 | 17.14 | -0.39% | 100 |
| Aug 7, 2026 | 17.24 | 17.26 | 17.21 | 17.21 | 17.21 | -0.36% | 471 |
| Aug 6, 2026 | 17.31 | 17.31 | 17.27 | 17.27 | 17.27 | -0.20% | - |
| Aug 5, 2026 | 17.37 | 17.37 | 17.29 | 17.30 | 17.30 | 0.07% | 2,348 |
| Aug 4, 2026 | 17.20 | 17.29 | 17.18 | 17.29 | 17.29 | 0.42% | 781 |
| Aug 3, 2026 | 16.87 | 17.24 | 16.87 | 17.22 | 17.22 | 0.58% | 44,195 |
| Jul 31, 2026 | 17.76 | 17.76 | 17.56 | 17.56 | 17.12 | -0.58% | 814 |
| Jul 30, 2026 | 17.77 | 17.77 | 17.66 | 17.66 | 17.22 | -2.31% | 1,610 |
| Jul 29, 2026 | 18.14 | 18.14 | 18.08 | 18.08 | 17.63 | -0.35% | 89 |
| Jul 28, 2026 | 18.19 | 18.19 | 18.11 | 18.14 | 17.69 | 0.51% | 74 |
| Jul 27, 2026 | 18.08 | 18.08 | 18.05 | 18.05 | 17.60 | 0.14% | 9,000 |
| Jul 24, 2026 | 17.91 | 18.03 | 17.91 | 18.03 | 17.57 | 0.54% | 10,708 |
| Jul 23, 2026 | 17.93 | 17.94 | 17.92 | 17.93 | 17.48 | -0.35% | 190 |
| Jul 22, 2026 | 17.98 | 18.02 | 17.95 | 17.99 | 17.54 | -0.11% | 104 |
| Jul 21, 2026 | 18.05 | 18.05 | 17.98 | 18.01 | 17.56 | -0.45% | 869 |
| Jul 20, 2026 | 18.08 | 18.10 | 18.08 | 18.10 | 17.64 | -0.32% | 18 |
| Jul 17, 2026 | 18.11 | 18.27 | 18.11 | 18.15 | 17.70 | 0.72% | 1,268 |
| Jul 16, 2026 | 18.01 | 18.03 | 17.98 | 18.02 | 17.57 | -0.38% | 347 |