State Street SPDR Bloomberg U.S. High Yield Corporate Scored UCITS ETF (ETR:SYBK)
Germany · Delayed Price · Currency is EUR 34.61
+0.03 (0.09%)
Sep 23, 2026, 1:13 PM CET
ETR:SYBK Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 34.62 | 34.62 | 34.62 | 34.62 | - | 0.09% | 496 |
| Sep 22, 2026 | 34.45 | 34.58 | 34.45 | 34.58 | 34.58 | 0.24% | 496 |
| Sep 21, 2026 | 34.38 | 34.50 | 34.38 | 34.50 | 34.50 | 0.35% | 997 |
| Sep 18, 2026 | 34.42 | 34.42 | 34.38 | 34.38 | 34.38 | -0.01% | 30 |
| Sep 17, 2026 | 34.41 | 34.41 | 34.38 | 34.38 | 34.38 | 0.48% | 61 |
| Sep 16, 2026 | 34.07 | 34.22 | 34.00 | 34.22 | 34.22 | 0.40% | 1,631 |
| Sep 15, 2026 | 34.09 | 34.15 | 34.06 | 34.08 | 34.08 | -0.23% | 488 |
| Sep 14, 2026 | 34.09 | 34.17 | 34.09 | 34.16 | 34.16 | 0.28% | 1,586 |
| Sep 11, 2026 | 34.13 | 34.13 | 34.07 | 34.07 | 34.07 | 0.29% | 2 |
| Sep 10, 2026 | 34.06 | 34.09 | 33.97 | 33.97 | 33.97 | -0.43% | 1,634 |
| Sep 9, 2026 | 34.15 | 34.16 | 34.01 | 34.11 | 34.11 | -0.15% | 799 |
| Sep 8, 2026 | 34.17 | 34.25 | 34.17 | 34.17 | 34.17 | 0.02% | 13 |
| Sep 7, 2026 | 34.13 | 34.26 | 34.11 | 34.16 | 34.16 | 0.08% | 1,116 |
| Sep 4, 2026 | 34.19 | 34.24 | 34.10 | 34.13 | 34.13 | -0.14% | 1,172 |
| Sep 3, 2026 | 34.29 | 34.29 | 34.13 | 34.18 | 34.18 | -0.14% | 152 |
| Sep 2, 2026 | 34.27 | 34.31 | 34.23 | 34.23 | 34.23 | -0.09% | 1,384 |
| Sep 1, 2026 | 34.21 | 34.26 | 34.21 | 34.26 | 34.26 | 0.01% | 388 |
| Aug 31, 2026 | 34.28 | 34.29 | 34.26 | 34.26 | 34.26 | -0.01% | - |
| Aug 28, 2026 | 34.19 | 34.30 | 34.19 | 34.26 | 34.26 | 0.43% | 20,148 |
| Aug 27, 2026 | 34.23 | 34.26 | 34.11 | 34.11 | 34.11 | -0.06% | 240 |
| Aug 26, 2026 | 34.23 | 34.23 | 34.05 | 34.13 | 34.13 | 0.33% | 2,294 |
| Aug 25, 2026 | 34.14 | 34.14 | 34.02 | 34.02 | 34.02 | 0.11% | 57 |
| Aug 24, 2026 | 34.01 | 34.06 | 33.97 | 33.98 | 33.98 | 0.03% | 881 |
| Aug 21, 2026 | 34.00 | 34.00 | 33.93 | 33.97 | 33.97 | 0.04% | 714 |
| Aug 20, 2026 | 33.97 | 34.06 | 33.93 | 33.96 | 33.96 | -0.30% | 1,958 |
| Aug 19, 2026 | 34.23 | 34.24 | 34.05 | 34.06 | 34.06 | -0.87% | 3,488 |
| Aug 18, 2026 | 34.25 | 34.36 | 34.25 | 34.36 | 34.36 | 0.18% | 16 |
| Aug 17, 2026 | 34.44 | 34.44 | 34.30 | 34.30 | 34.30 | -0.24% | 181 |
| Aug 14, 2026 | 34.49 | 34.49 | 34.31 | 34.38 | 34.38 | -0.30% | 3,610 |
| Aug 13, 2026 | 34.44 | 34.49 | 34.44 | 34.48 | 34.48 | 0.22% | 720 |
| Aug 12, 2026 | 34.39 | 34.46 | 34.39 | 34.41 | 34.41 | -0.09% | 84 |
| Aug 11, 2026 | 34.40 | 34.44 | 34.40 | 34.44 | 34.44 | -0.03% | 667 |
| Aug 10, 2026 | 34.37 | 34.56 | 34.37 | 34.45 | 34.45 | 0.26% | 680 |
| Aug 7, 2026 | 34.51 | 34.51 | 34.36 | 34.36 | 34.36 | -0.39% | 393 |
| Aug 6, 2026 | 34.48 | 34.52 | 34.38 | 34.49 | 34.49 | 0.22% | 770 |
| Aug 5, 2026 | 34.51 | 34.55 | 34.42 | 34.42 | 34.42 | -0.60% | 828 |
| Aug 4, 2026 | 34.63 | 34.63 | 34.45 | 34.63 | 34.63 | 0.22% | 21,949 |
| Aug 3, 2026 | 34.22 | 34.55 | 34.22 | 34.55 | 34.55 | 0.57% | 1,890 |
| Jul 31, 2026 | 35.60 | 35.72 | 35.56 | 35.57 | 34.35 | 0.10% | 1,044 |
| Jul 30, 2026 | 35.72 | 35.75 | 35.53 | 35.53 | 34.32 | -0.93% | 1,453 |
| Jul 29, 2026 | 35.93 | 36.00 | 35.87 | 35.87 | 34.64 | -0.16% | 533 |
| Jul 28, 2026 | 35.94 | 36.00 | 35.91 | 35.92 | 34.69 | 0.08% | 158 |
| Jul 27, 2026 | 35.89 | 35.97 | 35.87 | 35.89 | 34.67 | 0.28% | 732 |
| Jul 24, 2026 | 35.86 | 35.93 | 35.80 | 35.80 | 34.57 | -0.13% | 1,558 |
| Jul 23, 2026 | 35.78 | 35.88 | 35.76 | 35.84 | 34.61 | -0.24% | 3 |
| Jul 22, 2026 | 35.93 | 35.94 | 35.90 | 35.93 | 34.70 | 0.18% | 32 |
| Jul 21, 2026 | 35.96 | 35.97 | 35.86 | 35.86 | 34.64 | -0.36% | 222 |
| Jul 20, 2026 | 35.90 | 35.99 | 35.90 | 35.99 | 34.76 | 0.27% | 292 |
| Jul 17, 2026 | 35.86 | 35.99 | 35.86 | 35.90 | 34.67 | 0.06% | 247 |
| Jul 16, 2026 | 35.89 | 35.95 | 35.82 | 35.87 | 34.65 | 0.04% | 1,070 |