State Street SPDR Bloomberg U.S. Treasury Bond UCITS ETF (SWX:TRSY)
Switzerland · Delayed Price · Currency is CHF 77.10
0.00 (0.00%)
Last updated: Sep 2, 2026, 12:04 PM CET
SWX:TRSY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 77.10 | 77.10 | 77.10 | 77.10 | 77.10 | - | 582 |
| Sep 21, 2026 | 77.10 | 77.10 | 77.10 | 77.10 | 77.10 | - | - |
| Sep 18, 2026 | 77.10 | 77.10 | 77.10 | 77.10 | 77.10 | - | - |
| Sep 17, 2026 | 77.10 | 77.10 | 77.10 | 77.10 | 77.10 | 0.70% | - |
| Sep 16, 2026 | 76.57 | 76.57 | 76.57 | 76.57 | 76.57 | - | - |
| Sep 15, 2026 | 76.57 | 76.57 | 76.57 | 76.57 | 76.57 | - | 367 |
| Sep 14, 2026 | 76.57 | 76.57 | 76.57 | 76.57 | 76.57 | - | 2,272 |
| Sep 11, 2026 | 76.57 | 76.57 | 76.57 | 76.57 | 76.57 | - | - |
| Sep 10, 2026 | 76.57 | 76.57 | 76.57 | 76.57 | 76.57 | -0.23% | - |
| Sep 9, 2026 | 76.74 | 76.74 | 76.74 | 76.74 | 76.74 | - | 17,918 |
| Sep 8, 2026 | 76.74 | 76.74 | 76.74 | 76.74 | 76.74 | - | - |
| Sep 7, 2026 | 76.74 | 76.74 | 76.74 | 76.74 | 76.74 | -0.09% | 600 |
| Sep 4, 2026 | 76.81 | 76.81 | 76.81 | 76.81 | 76.81 | - | - |
| Sep 3, 2026 | 76.81 | 76.81 | 76.81 | 76.81 | 76.81 | -0.11% | 8,000 |
| Sep 2, 2026 | 76.90 | 76.90 | 76.90 | 76.90 | 76.90 | 0.60% | 55 |
| Sep 1, 2026 | 76.44 | 76.44 | 76.44 | 76.44 | 76.44 | 0.14% | 106 |
| Aug 31, 2026 | 76.33 | 76.33 | 76.33 | 76.33 | 76.33 | - | - |
| Aug 28, 2026 | 76.33 | 76.33 | 76.33 | 76.33 | 76.33 | 0.09% | - |
| Aug 27, 2026 | 76.26 | 76.26 | 76.26 | 76.26 | 76.26 | - | 265 |
| Aug 26, 2026 | 76.26 | 76.26 | 76.26 | 76.26 | 76.26 | 0.01% | - |
| Aug 25, 2026 | 76.26 | 76.26 | 76.26 | 76.26 | 76.26 | 0.27% | 1,555 |
| Aug 24, 2026 | 76.05 | 76.05 | 76.05 | 76.05 | 76.05 | - | - |
| Aug 21, 2026 | 76.05 | 76.05 | 76.05 | 76.05 | 76.05 | - | - |
| Aug 20, 2026 | 76.05 | 76.05 | 76.05 | 76.05 | 76.05 | -0.32% | - |
| Aug 19, 2026 | 76.30 | 76.30 | 76.30 | 76.30 | 76.30 | -0.72% | 160 |
| Aug 18, 2026 | 76.85 | 76.85 | 76.85 | 76.85 | 76.85 | - | 11,360 |
| Aug 17, 2026 | 76.85 | 76.85 | 76.85 | 76.85 | 76.85 | - | - |
| Aug 14, 2026 | 76.85 | 76.85 | 76.85 | 76.85 | 76.85 | - | - |
| Aug 13, 2026 | 76.85 | 76.85 | 76.85 | 76.85 | 76.85 | - | 18 |
| Aug 12, 2026 | 76.85 | 76.85 | 76.85 | 76.85 | 76.85 | - | 2,265 |
| Aug 11, 2026 | 76.85 | 76.85 | 76.85 | 76.85 | 76.85 | - | - |
| Aug 10, 2026 | 76.85 | 76.85 | 76.85 | 76.85 | 76.85 | -0.02% | - |
| Aug 7, 2026 | 76.87 | 76.87 | 76.87 | 76.87 | 76.87 | -0.02% | - |
| Aug 6, 2026 | 76.88 | 76.88 | 76.88 | 76.88 | 76.88 | - | - |
| Aug 5, 2026 | 76.88 | 76.88 | 76.88 | 76.88 | 76.88 | -0.15% | 106 |
| Aug 4, 2026 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | - | 1,002 |
| Aug 3, 2026 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | 0.51% | 320 |
| Jul 31, 2026 | 78.13 | 78.13 | 78.13 | 78.13 | 76.60 | - | - |
| Jul 30, 2026 | 78.13 | 78.13 | 78.13 | 78.13 | 76.60 | -1.00% | - |
| Jul 29, 2026 | 78.92 | 78.92 | 78.92 | 78.92 | 77.38 | 0.15% | - |
| Jul 28, 2026 | 78.80 | 78.80 | 78.80 | 78.80 | 77.26 | 0.12% | 472 |
| Jul 27, 2026 | 78.71 | 78.71 | 78.71 | 78.71 | 77.17 | 0.27% | - |
| Jul 24, 2026 | 78.50 | 78.50 | 78.50 | 78.50 | 76.96 | 0.19% | - |
| Jul 23, 2026 | 78.35 | 78.35 | 78.35 | 78.35 | 76.82 | 0.11% | - |
| Jul 22, 2026 | 78.26 | 78.26 | 78.26 | 78.26 | 76.73 | - | - |
| Jul 21, 2026 | 78.26 | 78.26 | 78.26 | 78.26 | 76.73 | - | - |
| Jul 20, 2026 | 78.26 | 78.26 | 78.26 | 78.26 | 76.73 | - | - |
| Jul 17, 2026 | 78.26 | 78.26 | 78.26 | 78.26 | 76.73 | - | - |
| Jul 16, 2026 | 78.26 | 78.26 | 78.26 | 78.26 | 76.73 | - | 270 |
| Jul 15, 2026 | 78.26 | 78.26 | 78.26 | 78.26 | 76.73 | - | 405 |