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
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
October 14, 2025	18.95	18.8	18.8	19.02	18.8	669
October 13, 2025	18.76	18.74	18.74	18.83	18.73	856
October 10, 2025	18.66	18.7	18.7	18.76	18.66	2,520
October 09, 2025	18.56	18.62	18.62	18.62	18.55	452
October 08, 2025	18.54	18.58	18.58	18.59	18.52	582
October 07, 2025	18.29	18.42	18.42	18.42	18.29	2,999
October 06, 2025	18.31	18.29	18.29	18.35	18.29	9,436
October 03, 2025	18.46	18.36	18.36	18.46	18.35	1,515
October 02, 2025	18.32	18.45	18.45	18.47	18.31	433
October 01, 2025	18.19	18.33	18.33	18.36	18.19	111
September 30, 2025	18.36	18.35	18.35	18.47	18.28	304
September 29, 2025	18.3	18.34	18.34	18.34	18.3	2,683
September 26, 2025	18.25	18.27	18.27	18.34	18.25	27
September 25, 2025	18.21	18.23	18.23	18.29	18.18	275
September 24, 2025	18.21	18.23	18.23	18.29	18.21	1,199
September 23, 2025	18.14	18.12	18.12	18.15	18.12	28
September 22, 2025	18.2	18.11	18.11	18.21	18.11	34
September 19, 2025	18.18	18.2	18.2	18.25	18.16	597
September 18, 2025	18.38	18.2	18.2	18.38	18.18	1,706
September 17, 2025	18.34	18.34	18.34	18.41	18.34	292
September 16, 2025	18.4	18.29	18.29	18.45	18.29	195
September 15, 2025	18.37	18.42	18.42	18.44	18.33	796
September 12, 2025	18.4	18.36	18.36	18.47	18.36	618
September 11, 2025	18.4	18.45	18.45	18.48	18.4	128
September 10, 2025	18.35	18.36	18.36	18.36	18.29	376
September 09, 2025	18.32	18.29	18.29	18.32	18.25	327
September 08, 2025	18.21	18.31	18.31	18.33	18.17	538
September 05, 2025	18.08	18.14	18.14	18.14	18.02	223
September 04, 2025	17.97	17.99	17.99	18.18	17.96	1,236
September 03, 2025	17.71	17.89	17.89	17.94	17.69	4,493
September 02, 2025	17.7	17.74	17.74	17.78	17.7	783
September 01, 2025	17.71	17.73	17.73	17.73	17.68	375
August 29, 2025	17.87	17.78	17.78	17.89	17.75	2,469
August 28, 2025	17.94	17.93	17.93	17.98	17.87	1,776
August 27, 2025	17.87	17.86	17.86	17.95	17.83	129
August 26, 2025	17.85	17.83	17.83	17.86	17.8	1,137
August 25, 2025	17.81	17.83	17.83	17.83	17.76	1,342
August 22, 2025	17.87	17.85	17.85	17.9	17.81	1,030
August 21, 2025	17.92	17.82	17.82	17.92	17.82	3,853
August 20, 2025	17.82	17.85	17.85	17.9	17.82	2,917
August 19, 2025	17.72	17.8	17.8	17.83	17.71	532
August 18, 2025	17.75	17.71	17.71	17.82	17.71	463
August 15, 2025	17.88	17.75	17.75	17.88	17.75	3,613
August 14, 2025	18	17.94	17.94	18.05	17.94	664
August 13, 2025	17.86	17.94	17.94	17.95	17.86	64
August 12, 2025	18.02	17.81	17.81	18.05	17.81	349
August 11, 2025	17.99	18.07	18.07	18.09	17.99	312
August 08, 2025	18.02	17.91	17.91	18.05	17.91	994
August 07, 2025	18	18.15	18.15	18.16	18	518
August 06, 2025	18.18	18.1	18.1	18.21	18.1	401
August 05, 2025	18.29	18.29	18.29	18.29	18.23	2,493
August 04, 2025	18	18.21	18.21	18.21	17.99	7,521
August 01, 2025	18.47	18.61	18.61	18.61	18.47	2,588
July 31, 2025	18.63	18.63	18.63	18.67	18.58	420
July 30, 2025	18.42	18.44	18.44	18.5	18.42	3,756
July 29, 2025	18.23	18.41	18.41	18.44	18.18	980
July 28, 2025	18.02	18.08	18.08	18.15	18.02	3,407

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