SSGA SPDR ETFS Europe I PLC - SPDR Bloomberg Barclays 1-3 Month T-Bill UCITS ETF (SSGBF)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
At close: 03:46PM EDT
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Apr 2024 | - | - | - | - | - | - |
| 29 Apr 2024 | - | - | - | - | - | - |
| 26 Apr 2024 | 109.54 | 109.54 | 109.21 | 109.21 | 109.21 | 7,925 |
| 25 Apr 2024 | - | - | - | - | - | - |
| 24 Apr 2024 | 109.83 | 109.83 | 109.83 | 109.83 | 109.83 | 5,177 |
| 23 Apr 2024 | 109.81 | 109.81 | 109.48 | 109.48 | 109.48 | 868 |
| 22 Apr 2024 | - | - | - | - | - | - |
| 19 Apr 2024 | 109.09 | 109.09 | 109.09 | 109.09 | 109.09 | 68,869 |
| 18 Apr 2024 | - | - | - | - | - | - |
| 17 Apr 2024 | 109.03 | 109.03 | 109.03 | 109.03 | 109.03 | 1,439 |
| 16 Apr 2024 | - | - | - | - | - | - |
| 15 Apr 2024 | 109.33 | 109.33 | 109.33 | 109.33 | 109.33 | 16,813 |
| 12 Apr 2024 | 109.44 | 109.44 | 109.44 | 109.44 | 109.44 | 233 |
| 11 Apr 2024 | - | - | - | - | - | - |
| 10 Apr 2024 | - | - | - | - | - | - |
| 09 Apr 2024 | 109.59 | 109.59 | 109.59 | 109.59 | 109.59 | 144 |
| 08 Apr 2024 | - | - | - | - | - | - |
| 05 Apr 2024 | - | - | - | - | - | - |
| 04 Apr 2024 | 108.85 | 108.85 | 108.85 | 108.85 | 108.85 | 385 |
| 03 Apr 2024 | 109.14 | 109.51 | 109.14 | 109.32 | 109.32 | 16,522 |
| 02 Apr 2024 | 109.13 | 109.13 | 109.13 | 109.13 | 109.13 | 16,622 |
| 01 Apr 2024 | - | - | - | - | - | - |
| 28 Mar 2024 | - | - | - | - | - | - |
| 27 Mar 2024 | - | - | - | - | - | - |
| 26 Mar 2024 | 109.04 | 109.04 | 109.04 | 109.04 | 109.04 | 11,246 |
| 25 Mar 2024 | 109.01 | 109.01 | 109.01 | 109.01 | 109.01 | 155 |
| 22 Mar 2024 | - | - | - | - | - | - |
| 21 Mar 2024 | 109.32 | 109.32 | 109.32 | 109.32 | 109.32 | 1,378 |
| 20 Mar 2024 | 108.60 | 108.91 | 108.60 | 108.91 | 108.91 | 27,836 |
| 19 Mar 2024 | 108.93 | 108.93 | 108.93 | 108.93 | 108.93 | 62,637 |
| 18 Mar 2024 | 109.25 | 109.25 | 109.25 | 109.25 | 109.25 | 498 |
| 15 Mar 2024 | 109.23 | 109.23 | 109.23 | 109.23 | 109.23 | 4,381 |
| 14 Mar 2024 | 108.80 | 108.80 | 108.80 | 108.80 | 108.80 | 128 |
| 13 Mar 2024 | 109.17 | 109.17 | 109.17 | 109.17 | 109.17 | 10,735 |
| 12 Mar 2024 | 108.48 | 109.15 | 108.48 | 109.15 | 109.15 | 9,142 |
| 11 Mar 2024 | 109.14 | 109.14 | 109.14 | 109.14 | 109.14 | 148 |
| 08 Mar 2024 | - | - | - | - | - | - |
| 07 Mar 2024 | - | - | - | - | - | - |
| 06 Mar 2024 | 108.73 | 108.73 | 108.73 | 108.73 | 108.73 | 786 |
| 05 Mar 2024 | - | - | - | - | - | - |
| 04 Mar 2024 | - | - | - | - | - | - |
| 01 Mar 2024 | 108.69 | 109.03 | 108.69 | 109.03 | 109.03 | 28,067 |
| 29 Feb 2024 | 108.99 | 108.99 | 108.31 | 108.99 | 108.99 | 11,776 |
| 28 Feb 2024 | - | - | - | - | - | - |
| 27 Feb 2024 | 108.45 | 108.58 | 108.45 | 108.58 | 108.58 | 26,680 |
| 26 Feb 2024 | - | - | - | - | - | - |
| 23 Feb 2024 | - | - | - | - | - | - |
| 22 Feb 2024 | 108.55 | 108.55 | 108.55 | 108.55 | 108.55 | 243 |
| 21 Feb 2024 | 108.83 | 108.83 | 108.83 | 108.83 | 108.83 | 1,369 |
| 20 Feb 2024 | 108.49 | 108.49 | 108.13 | 108.13 | 108.13 | 4,067 |
| 16 Feb 2024 | 108.45 | 108.45 | 108.45 | 108.45 | 108.45 | 1,320 |
| 15 Feb 2024 | 108.45 | 108.45 | 108.45 | 108.45 | 108.45 | 21,204 |
| 14 Feb 2024 | 108.41 | 108.41 | 108.32 | 108.32 | 108.32 | 10,553 |
| 13 Feb 2024 | 108.40 | 108.40 | 108.40 | 108.40 | 108.40 | 1,233 |
| 12 Feb 2024 | - | - | - | - | - | - |
| 09 Feb 2024 | 108.71 | 108.71 | 108.71 | 108.71 | 108.71 | 109,344 |
| 08 Feb 2024 | - | - | - | - | - | - |
| 07 Feb 2024 | - | - | - | - | - | - |
| 06 Feb 2024 | 107.41 | 108.29 | 107.41 | 108.29 | 108.29 | 5,592 |
| 05 Feb 2024 | 108.10 | 108.57 | 108.10 | 108.57 | 108.57 | 2,284 |
| 02 Feb 2024 | 108.05 | 108.61 | 107.90 | 108.10 | 108.10 | 13,528 |
| 01 Feb 2024 | - | - | - | - | - | - |
| 31 Jan 2024 | - | - | - | - | - | - |
| 30 Jan 2024 | 107.82 | 107.82 | 107.82 | 107.82 | 107.82 | 6,310 |
| 29 Jan 2024 | - | - | - | - | - | - |
| 26 Jan 2024 | - | - | - | - | - | - |
| 25 Jan 2024 | 107.78 | 107.78 | 107.78 | 107.78 | 107.78 | 721 |
| 24 Jan 2024 | - | - | - | - | - | - |
| 23 Jan 2024 | - | - | - | - | - | - |
| 22 Jan 2024 | 107.73 | 107.73 | 107.73 | 107.73 | 107.73 | 164 |
| 19 Jan 2024 | 107.69 | 107.69 | 107.69 | 107.69 | 107.69 | 828 |
| 18 Jan 2024 | - | - | - | - | - | - |
| 17 Jan 2024 | 107.62 | 107.62 | 107.62 | 107.62 | 107.62 | 1,504 |
| 16 Jan 2024 | - | - | - | - | - | - |
| 12 Jan 2024 | - | - | - | - | - | - |
| 11 Jan 2024 | 107.90 | 107.90 | 107.90 | 107.90 | 107.90 | 509 |
| 10 Jan 2024 | 108.22 | 108.22 | 108.20 | 108.20 | 108.20 | 982 |
| 09 Jan 2024 | 108.20 | 108.20 | 108.20 | 108.20 | 108.20 | 742 |
| 08 Jan 2024 | - | - | - | - | - | - |
| 05 Jan 2024 | - | - | - | - | - | - |
| 04 Jan 2024 | - | - | - | - | - | - |
| 03 Jan 2024 | 107.78 | 107.78 | 107.78 | 107.78 | 107.78 | 181 |
| 02 Jan 2024 | - | - | - | - | - | - |
| 29 Dec 2023 | 107.73 | 107.73 | 107.73 | 107.73 | 107.73 | 1,139 |
| 28 Dec 2023 | - | - | - | - | - | - |
| 27 Dec 2023 | - | - | - | - | - | - |
| 26 Dec 2023 | 108.03 | 108.03 | 108.03 | 108.03 | 108.03 | 721 |
| 22 Dec 2023 | 108.03 | 108.03 | 108.03 | 108.03 | 108.03 | 5,837 |
| 21 Dec 2023 | - | - | - | - | - | - |
| 20 Dec 2023 | - | - | - | - | - | - |
| 19 Dec 2023 | 107.84 | 107.84 | 107.84 | 107.84 | 107.84 | 278 |
| 18 Dec 2023 | 107.84 | 107.84 | 107.84 | 107.84 | 107.84 | 558 |
| 15 Dec 2023 | - | - | - | - | - | - |
| 14 Dec 2023 | - | - | - | - | - | - |
| 13 Dec 2023 | - | - | - | - | - | - |
| 12 Dec 2023 | - | - | - | - | - | - |
| 11 Dec 2023 | 107.73 | 107.73 | 107.73 | 107.73 | 107.73 | 1,106 |
| 08 Dec 2023 | - | - | - | - | - | - |
| 07 Dec 2023 | 107.70 | 107.70 | 107.70 | 107.70 | 107.70 | 562 |
| 06 Dec 2023 | - | - | - | - | - | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.