SPDR Bloomberg 3-7 Year U.S. Treasury Bond UCITS ETF - SPP3.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 08, 2025	24.19	24.17	24.17	24.19	24.17	4,400
September 05, 2025	24.25	24.18	24.18	24.25	24.18	4,400
September 04, 2025	24.22	24.28	24.28	24.28	24.22	4,900
September 03, 2025	24.2	24.16	24.16	24.2	24.16	17,600
September 02, 2025	24.07	24.16	24.16	24.21	24.07	18
September 01, 2025	24.04	24.09	24.09	24.09	24.03	2,431
August 29, 2025	24.17	24.1	24.1	24.18	24.1	3,638
August 28, 2025	24.22	24.16	24.16	24.25	24.15	4,845
August 27, 2025	24.21	24.25	24.25	24.28	24.21	250
August 26, 2025	24.15	24.13	24.13	24.15	24.1	422
August 25, 2025	23.99	24.04	24.04	24.04	23.99	2,661
August 22, 2025	24.14	23.99	23.99	24.14	23.99	4,900
August 21, 2025	24.12	24.09	24.09	24.12	24.05	5,114
August 20, 2025	24.07	24.05	24.05	24.07	24.02	10,164
August 19, 2025	23.97	24.01	24.01	24.01	23.96	208
August 18, 2025	23.95	23.96	23.96	24	23.95	4,400
August 15, 2025	24.01	23.91	23.91	24.01	23.91	500
August 14, 2025	24.04	24.06	24.06	24.06	24.04	500
August 13, 2025	23.96	23.96	23.96	23.96	23.94	8,800
August 12, 2025	24.1	23.97	23.97	24.11	23.97	8,800
August 11, 2025	24.01	24.13	24.13	24.13	24.01	5,400
August 08, 2025	24.05	23.99	23.99	24.09	23.99	2,000
August 07, 2025	24.02	24.11	24.11	24.11	24.01	30
August 06, 2025	24.2	24.1	24.1	24.2	24.1	2,340
August 05, 2025	24.29	24.23	24.23	24.32	24.23	4,650
August 04, 2025	24.21	24.24	24.24	24.25	24.21	5,270
August 01, 2025	24.79	24.72	24.25	24.81	24.67	12,957
July 31, 2025	24.76	24.8	24.8	24.8	24.76	5,670
July 30, 2025	24.57	24.71	24.71	24.71	24.57	699
July 29, 2025	24.54	24.6	24.6	24.61	24.48	479
July 28, 2025	24.18	24.36	24.36	24.36	24.18	500
July 25, 2025	24.08	24.13	24.13	24.14	24.08	4,408
July 24, 2025	24.1	24.05	24.05	24.1	24.04	801
July 23, 2025	24.16	24.19	24.19	24.2	24.16	4,800
July 22, 2025	24.28	24.2	24.2	24.28	24.2	8,800
July 21, 2025	24.33	24.24	24.24	24.33	24.24	5,486
July 18, 2025	24.32	24.29	24.29	24.32	24.29	4,400
July 17, 2025	24.39	24.38	24.38	24.41	24.36	12,600
July 16, 2025	24.25	24.14	24.14	24.27	24.14	6,944
July 15, 2025	24.2	24.29	24.29	24.29	24.19	1,288
July 14, 2025	24.23	24.16	24.16	24.23	24.16	7,194
July 11, 2025	24.22	24.15	24.15	24.22	24.15	10,147
July 10, 2025	24.15	24.23	24.23	24.26	24.15	13,100
July 09, 2025	24.09	24.15	24.15	24.15	24.09	6,551
July 08, 2025	24.05	24.12	24.12	24.12	24.05	3,276
July 07, 2025	24.08	24.08	24.08	24.12	24.08	1,639
July 04, 2025	24.04	24.03	24.03	24.05	24.03	2
July 03, 2025	24.07	24.06	24.06	24.08	24.06	1,288
July 02, 2025	24.09	24.09	24.09	24.11	24.09	207
July 01, 2025	24.19	24.1	24.1	24.19	24.06	18
June 30, 2025	24.21	24.17	24.17	24.24	24.17	500
June 27, 2025	24.24	24.24	24.24	24.24	24.24	250
June 26, 2025	24.28	24.27	24.27	24.29	24.24	1
June 25, 2025	24.43	24.37	24.37	24.43	24.37	2
June 24, 2025	24.39	24.38	24.38	24.39	24.38	2
June 23, 2025	24.5	24.51	24.51	24.58	24.5	2
June 20, 2025	24.49	24.48	24.48	24.49	24.43	300
June 19, 2025	24.56	24.58	24.58	24.58	24.52	17,500
June 18, 2025	24.44	24.48	24.48	24.51	24.44	1,103
June 17, 2025	24.33	24.41	24.41	24.41	24.32	2,752

SPDR Bloomberg 3-7 Year U.S. Treasury Bond UCITS ETF (SPP3.DE) XETRA