SPDR Bloomberg 10+ Year U.S. Treasury Bond UCITS ETF - SPPX.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	18.39	18.44	18.44	18.48	18.35	271
January 12, 2026	18.34	18.37	18.37	18.4	18.34	236
January 09, 2026	18.41	18.5	18.5	18.5	18.38	253
January 08, 2026	18.42	18.39	18.39	18.42	18.36	578
January 07, 2026	18.35	18.42	18.42	18.42	18.35	3,706
January 06, 2026	18.2	18.25	18.25	18.26	18.2	902
January 05, 2026	18.32	18.27	18.27	18.33	18.27	1,044
January 02, 2026	18.25	18.17	18.17	18.3	18.17	183
December 30, 2025	18.28	18.25	18.25	18.28	18.25	1,365
December 29, 2025	18.3	18.3	18.3	18.34	18.27	1,856
December 23, 2025	18.22	18.17	18.17	18.22	18.08	2,627
December 22, 2025	18.26	18.2	18.2	18.26	18.14	853
December 19, 2025	18.28	18.29	18.29	18.32	18.26	601
December 18, 2025	18.27	18.34	18.34	18.34	18.25	7,402
December 17, 2025	18.26	18.2	18.2	18.26	18.2	267
December 16, 2025	18.14	18.16	18.16	18.16	18.11	430
December 15, 2025	18.21	18.16	18.16	18.21	18.16	430
December 12, 2025	18.24	18.15	18.15	18.25	18.15	4,515
December 11, 2025	18.37	18.34	18.34	18.39	18.31	808
December 10, 2025	18.4	18.45	18.45	18.45	18.34	672
December 09, 2025	18.41	18.41	18.41	18.48	18.4	2,649
December 08, 2025	18.38	18.37	18.37	18.4	18.37	10,880
December 05, 2025	18.47	18.44	18.44	18.49	18.44	17
December 04, 2025	18.53	18.5	18.5	18.53	18.49	17
December 03, 2025	18.6	18.53	18.53	18.6	18.53	77
December 02, 2025	18.61	18.6	18.6	18.64	18.52	1,598
December 01, 2025	18.69	18.58	18.58	18.69	18.58	493
November 28, 2025	18.91	18.81	18.81	18.96	18.8	1,245
November 27, 2025	18.9	18.91	18.91	18.92	18.88	629
November 26, 2025	18.86	18.87	18.87	18.91	18.86	233
November 25, 2025	18.89	18.95	18.95	18.96	18.89	827
November 24, 2025	18.84	18.89	18.89	18.9	18.82	190
November 21, 2025	18.81	18.84	18.84	18.92	18.8	515
November 20, 2025	18.75	18.77	18.77	18.77	18.67	4,788
November 19, 2025	18.63	18.73	18.73	18.73	18.63	28
November 18, 2025	18.64	18.62	18.62	18.7	18.62	383
November 17, 2025	18.54	18.63	18.63	18.65	18.54	1,420
November 14, 2025	18.56	18.58	18.58	18.62	18.56	2,659
November 13, 2025	18.74	18.66	18.66	18.76	18.66	26
November 12, 2025	18.73	18.83	18.83	18.83	18.73	367
November 11, 2025	18.66	18.76	18.76	18.76	18.66	1,543
November 10, 2025	18.6	18.7	18.7	18.74	18.6	954
November 07, 2025	18.77	18.74	18.74	18.78	18.74	961
November 06, 2025	18.75	18.8	18.8	18.8	18.72	322
November 05, 2025	18.98	18.75	18.75	18.98	18.75	841
November 04, 2025	18.85	18.91	18.91	18.95	18.85	572
November 03, 2025	18.88	18.78	18.78	18.92	18.78	728
October 31, 2025	18.78	18.83	18.83	18.84	18.78	75
October 30, 2025	18.75	18.85	18.85	18.93	18.75	97
October 29, 2025	19.05	18.89	18.89	19.06	18.89	207
October 28, 2025	18.96	18.93	18.93	19	18.93	730
October 27, 2025	18.84	18.89	18.89	18.93	18.81	899
October 24, 2025	18.96	18.9	18.9	18.96	18.9	2,042
October 23, 2025	19.03	18.96	18.96	19.03	18.96	198
October 22, 2025	19.06	19.02	19.02	19.14	18.98	37,565
October 21, 2025	18.97	19.05	19.05	19.07	18.95	522
October 20, 2025	18.74	18.84	18.84	18.9	18.74	765
October 17, 2025	18.86	18.8	18.8	18.87	18.77	5,300
October 16, 2025	18.7	18.73	18.73	18.82	18.69	1,931
October 15, 2025	18.84	18.86	18.86	18.88	18.82	103

SPDR Bloomberg 10+ Year U.S. Treasury Bond UCITS ETF (SPPX.DE) XETRA