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
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
July 25, 2025	17.91	17.92	17.92	17.93	17.89	3,576
July 24, 2025	17.86	17.89	17.89	17.89	17.8	3,342
July 23, 2025	17.89	17.94	17.94	17.97	17.89	1,232
July 22, 2025	18.01	18.03	18.03	18.05	17.91	132
July 21, 2025	18.01	18.03	18.03	18.06	18	117
July 18, 2025	17.93	17.91	17.91	17.93	17.87	285
July 17, 2025	17.89	17.99	17.99	18.02	17.86	3,453
July 16, 2025	17.85	17.64	17.64	18.05	17.64	6,192
July 15, 2025	17.9	17.89	17.89	17.99	17.89	2,355
July 14, 2025	17.93	17.86	17.86	17.96	17.86	4,413
July 11, 2025	18.1	17.96	17.96	18.1	17.96	910
July 10, 2025	18.08	18.13	18.13	18.14	18.05	2,564
July 09, 2025	17.94	18.01	18.01	18.01	17.93	3,663
July 08, 2025	17.86	17.88	17.88	17.89	17.8	5,166
July 07, 2025	18.05	17.93	17.93	18.05	17.93	5,210
July 04, 2025	18.07	17.99	17.99	18.07	17.99	18
July 03, 2025	18.17	18.07	18.07	18.18	18.02	689
July 02, 2025	18.16	18.07	18.07	18.16	18.06	1,472
July 01, 2025	18.3	18.17	18.17	18.34	18.17	1,523
June 30, 2025	18.12	18.13	18.13	18.2	18.1	1,834
June 27, 2025	18.21	18.19	18.19	18.21	18.13	241
June 26, 2025	18.25	18.16	18.16	18.25	18.16	1,016
June 25, 2025	18.34	18.22	18.22	18.35	18.17	1,791
June 24, 2025	18.22	18.23	18.23	18.26	18.15	183
June 23, 2025	18.26	18.35	18.35	18.44	18.26	119
June 20, 2025	18.32	18.23	18.23	18.32	18.14	240
June 19, 2025	18.28	18.35	18.35	18.35	18.25	359
June 18, 2025	18.2	18.35	18.35	18.38	18.2	2,835
June 17, 2025	18.04	18.16	18.16	18.16	18.04	89
June 16, 2025	18.05	18.09	18.09	18.09	17.99	1,750
June 13, 2025	18.41	18.11	18.11	18.41	18.11	2,829
June 12, 2025	18.2	18.23	18.23	18.23	18.17	926
June 11, 2025	18.23	18.18	18.18	18.23	18.14	2,824
June 10, 2025	18.32	18.24	18.24	18.35	18.24	185
June 09, 2025	18.14	18.19	18.19	18.19	18.13	1,511
June 06, 2025	18.38	18.28	18.28	18.43	18.28	466
June 05, 2025	18.4	18.33	18.33	18.47	18.33	5
June 04, 2025	18.22	18.37	18.37	18.37	18.21	709
June 03, 2025	18.23	18.23	18.23	18.27	18.23	2
June 02, 2025	18.25	18.09	18.09	18.25	18.09	1,288
May 30, 2025	18.4	18.4	18.4	18.45	18.4	593
May 29, 2025	18.26	18.32	18.32	18.32	18.23	800
May 28, 2025	18.29	18.27	18.27	18.39	18.26	180
May 27, 2025	18.21	18.29	18.29	18.31	18.17	880
May 26, 2025	17.88	18.06	18.06	18.06	17.87	8,829

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