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: 12:00PM EST
Time period:
02 Dec 2022 - 02 Dec 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Nov 2023 | - | - | - | - | - | - |
| 29 Nov 2023 | - | - | - | - | - | - |
| 28 Nov 2023 | - | - | - | - | - | - |
| 27 Nov 2023 | 107.33 | 107.33 | 107.33 | 107.33 | 107.33 | 121 |
| 24 Nov 2023 | - | - | - | - | - | - |
| 22 Nov 2023 | - | - | - | - | - | - |
| 21 Nov 2023 | 106.76 | 107.44 | 106.76 | 107.44 | 107.44 | 2,080 |
| 20 Nov 2023 | 107.07 | 107.07 | 107.07 | 107.07 | 107.07 | 3,958 |
| 17 Nov 2023 | - | - | - | - | - | - |
| 16 Nov 2023 | - | - | - | - | - | - |
| 15 Nov 2023 | - | - | - | - | - | - |
| 14 Nov 2023 | 107.04 | 107.04 | 107.04 | 107.04 | 107.04 | 209 |
| 13 Nov 2023 | 106.95 | 106.95 | 106.95 | 106.95 | 106.95 | 9,615 |
| 10 Nov 2023 | 106.58 | 107.29 | 106.58 | 107.29 | 107.29 | 1,139 |
| 09 Nov 2023 | - | - | - | - | - | - |
| 08 Nov 2023 | 106.90 | 106.90 | 106.90 | 106.90 | 106.90 | 271 |
| 07 Nov 2023 | - | - | - | - | - | - |
| 06 Nov 2023 | - | - | - | - | - | - |
| 03 Nov 2023 | - | - | - | - | - | - |
| 02 Nov 2023 | 107.16 | 107.16 | 106.48 | 107.16 | 107.16 | 9,331 |
| 01 Nov 2023 | 106.44 | 106.44 | 106.44 | 106.44 | 106.44 | 8,097 |
| 31 Oct 2023 | 106.74 | 106.74 | 106.74 | 106.74 | 106.74 | 2,548 |
| 30 Oct 2023 | - | - | - | - | - | - |
| 27 Oct 2023 | 107.09 | 107.09 | 107.09 | 107.09 | 107.09 | 56,617 |
| 26 Oct 2023 | - | - | - | - | - | - |
| 25 Oct 2023 | 106.67 | 106.67 | 106.67 | 106.67 | 106.67 | 260 |
| 24 Oct 2023 | 106.63 | 106.63 | 106.63 | 106.63 | 106.63 | 9,760 |
| 23 Oct 2023 | - | - | - | - | - | - |
| 20 Oct 2023 | 106.28 | 106.28 | 106.28 | 106.28 | 106.28 | 100 |
| 19 Oct 2023 | - | - | - | - | - | - |
| 18 Oct 2023 | 106.40 | 106.40 | 106.40 | 106.40 | 106.40 | 1,880 |
| 17 Oct 2023 | - | - | - | - | - | - |
| 16 Oct 2023 | 106.18 | 106.18 | 106.18 | 106.18 | 106.18 | 352 |
| 13 Oct 2023 | - | - | - | - | - | - |
| 12 Oct 2023 | 105.63 | 105.63 | 105.63 | 105.63 | 105.63 | 482 |
| 11 Oct 2023 | - | - | - | - | - | - |
| 10 Oct 2023 | - | - | - | - | - | - |
| 09 Oct 2023 | - | - | - | - | - | - |
| 06 Oct 2023 | - | - | - | - | - | - |
| 05 Oct 2023 | - | - | - | - | - | - |
| 04 Oct 2023 | - | - | - | - | - | - |
| 03 Oct 2023 | 106.64 | 106.64 | 105.48 | 105.48 | 105.48 | 3,480 |
| 02 Oct 2023 | 106.63 | 106.63 | 106.63 | 106.63 | 106.63 | 1,767 |
| 29 Sept 2023 | 106.45 | 106.63 | 106.45 | 106.63 | 106.63 | 28,675 |
| 28 Sept 2023 | - | - | - | - | - | - |
| 27 Sept 2023 | 106.21 | 106.54 | 106.21 | 106.54 | 106.54 | 7,542 |
| 26 Sept 2023 | - | - | - | - | - | - |
| 25 Sept 2023 | 106.52 | 106.52 | 106.52 | 106.52 | 106.52 | 8,645 |
| 22 Sept 2023 | 105.39 | 105.39 | 105.39 | 105.39 | 105.39 | 330 |
| 21 Sept 2023 | - | - | - | - | - | - |
| 20 Sept 2023 | 106.35 | 106.35 | 106.35 | 106.35 | 106.35 | 103 |
| 19 Sept 2023 | - | - | - | - | - | - |
| 18 Sept 2023 | - | - | - | - | - | - |
| 15 Sept 2023 | - | - | - | - | - | - |
| 14 Sept 2023 | - | - | - | - | - | - |
| 13 Sept 2023 | - | - | - | - | - | - |
| 12 Sept 2023 | - | - | - | - | - | - |
| 11 Sept 2023 | 105.13 | 105.13 | 105.13 | 105.13 | 105.13 | 100 |
| 08 Sept 2023 | - | - | - | - | - | - |
| 07 Sept 2023 | - | - | - | - | - | - |
| 06 Sept 2023 | - | - | - | - | - | - |
| 05 Sept 2023 | 106.25 | 106.25 | 106.25 | 106.25 | 106.25 | 459 |
| 01 Sept 2023 | - | - | - | - | - | - |
| 31 Aug 2023 | 105.85 | 105.85 | 105.85 | 105.85 | 105.85 | 8,322 |
| 30 Aug 2023 | - | - | - | - | - | - |
| 29 Aug 2023 | - | - | - | - | - | - |
| 28 Aug 2023 | - | - | - | - | - | - |
| 25 Aug 2023 | - | - | - | - | - | - |
| 24 Aug 2023 | - | - | - | - | - | - |
| 23 Aug 2023 | 105.70 | 105.70 | 105.70 | 105.70 | 105.70 | 18,310 |
| 22 Aug 2023 | - | - | - | - | - | - |
| 21 Aug 2023 | - | - | - | - | - | - |
| 18 Aug 2023 | - | - | - | - | - | - |
| 17 Aug 2023 | - | - | - | - | - | - |
| 16 Aug 2023 | - | - | - | - | - | - |
| 15 Aug 2023 | 105.59 | 105.59 | 105.59 | 105.59 | 105.59 | 240 |
| 14 Aug 2023 | - | - | - | - | - | - |
| 11 Aug 2023 | - | - | - | - | - | - |
| 10 Aug 2023 | - | - | - | - | - | - |
| 09 Aug 2023 | - | - | - | - | - | - |
| 08 Aug 2023 | - | - | - | - | - | - |
| 07 Aug 2023 | 105.45 | 105.45 | 105.45 | 105.45 | 105.45 | 3,737 |
| 04 Aug 2023 | - | - | - | - | - | - |
| 03 Aug 2023 | 105.43 | 105.43 | 105.43 | 105.43 | 105.43 | 241 |
| 02 Aug 2023 | - | - | - | - | - | - |
| 01 Aug 2023 | - | - | - | - | - | - |
| 31 July 2023 | 105.67 | 105.67 | 105.67 | 105.67 | 105.67 | 200 |
| 28 July 2023 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | 6,099 |
| 27 July 2023 | 105.31 | 105.31 | 105.30 | 105.30 | 105.30 | 908 |
| 26 July 2023 | 104.90 | 104.90 | 104.90 | 104.90 | 104.90 | 463 |
| 25 July 2023 | - | - | - | - | - | - |
| 24 July 2023 | - | - | - | - | - | - |
| 21 July 2023 | 105.19 | 105.19 | 105.19 | 105.19 | 105.19 | 5,623 |
| 20 July 2023 | 105.21 | 105.21 | 105.21 | 105.21 | 105.21 | 6,147 |
| 19 July 2023 | - | - | - | - | - | - |
| 18 July 2023 | - | - | - | - | - | - |
| 17 July 2023 | - | - | - | - | - | - |
| 14 July 2023 | - | - | - | - | - | - |
| 13 July 2023 | - | - | - | - | - | - |
| 12 July 2023 | - | - | - | - | - | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.