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
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
June 16, 2025	24.27	24.29	24.29	24.29	24.27	3,576
June 13, 2025	24.43	24.29	24.29	24.49	24.29	3,988
June 12, 2025	24.42	24.34	24.34	24.42	24.26	4,401
June 11, 2025	24.54	24.44	24.44	24.54	24.44	145
June 10, 2025	24.61	24.54	24.54	24.61	24.54	2,222
June 09, 2025	24.51	24.53	24.53	24.53	24.51	3,261
June 06, 2025	24.61	24.57	24.57	24.63	24.57	3,780
June 05, 2025	24.69	24.58	24.58	24.69	24.55	4,300
June 04, 2025	24.66	24.67	24.67	24.67	24.65	394
June 03, 2025	24.61	24.67	24.67	24.69	24.59	4,769
June 02, 2025	24.65	24.57	24.57	24.65	24.57	317
May 30, 2025	24.77	24.77	24.77	24.81	24.75	8,600
May 29, 2025	24.79	24.7	24.7	24.81	24.69	922
May 28, 2025	24.77	24.79	24.79	24.79	24.73	119
May 27, 2025	24.66	24.73	24.73	24.73	24.66	119
May 26, 2025	24.51	24.59	24.59	24.59	24.51	119

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