SPDR Bloomberg SASB U.S. High Yield Corporate ESG UCITS ETF - SYBK.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	34.53	34.36	34.36	34.53	34.36	3,157
February 19, 2026	34.36	34.51	34.51	34.52	34.36	2,184
February 18, 2026	34.26	34.38	34.38	34.38	34.23	89
February 17, 2026	34.19	34.26	34.26	34.29	34.18	205
February 16, 2026	34.14	34.17	34.17	34.19	34.14	183
February 13, 2026	34.14	34.09	34.09	34.17	34.07	4,895
February 12, 2026	34.11	34.05	34.05	34.11	34.05	622
February 11, 2026	33.96	34.07	34.07	34.08	33.9	4,099
February 10, 2026	33.9	33.99	33.99	34.03	33.9	83
February 09, 2026	34.12	33.98	33.98	34.12	33.98	2,468
February 06, 2026	34.16	34.24	34.24	34.26	34.16	741
February 05, 2026	34.32	34.28	34.28	34.32	34.25	3,119
February 04, 2026	34.26	34.29	34.29	34.29	34.22	1,042
February 03, 2026	34.48	34.33	34.33	34.48	34.24	3,840
February 02, 2026	34.15	34.39	34.39	34.39	34.09	2,760
January 30, 2026	35.07	35.27	34.02	35.4	35.07	2,688
January 29, 2026	35.15	35.18	35.18	35.18	35.02	7,155
January 28, 2026	35.14	35.11	35.11	35.16	35.07	1,054
January 27, 2026	35.54	35.13	35.13	35.54	35.13	1,233
January 26, 2026	35.58	35.38	35.38	35.58	35.37	883
January 23, 2026	35.87	35.81	35.81	35.87	35.79	716
January 22, 2026	36.02	35.88	35.88	36.08	35.84	74
January 21, 2026	35.9	35.96	35.96	35.96	35.84	1,022
January 20, 2026	35.91	35.77	35.77	35.91	35.65	3,390
January 19, 2026	36.18	35.99	35.99	36.18	35.99	1,144
January 16, 2026	36.3	36.26	36.26	36.3	36.16	284
January 15, 2026	36.15	36.21	36.21	36.28	36.07	1,431
January 14, 2026	36.07	36	36	36.08	36	1,098
January 13, 2026	36.01	36.06	36.06	36.06	35.97	1,193
January 12, 2026	35.93	35.85	35.85	35.93	35.8	2,240
January 09, 2026	36.01	36.07	36.07	36.07	36.01	2,264
January 08, 2026	35.92	35.97	35.97	35.97	35.85	397
January 07, 2026	35.82	35.9	35.9	35.91	35.82	1,041
January 06, 2026	35.74	35.82	35.82	35.82	35.68	154
January 05, 2026	35.77	35.63	35.63	35.85	35.63	1,968
January 02, 2026	35.64	35.55	35.55	35.72	35.52	2,299
December 30, 2025	35.45	35.49	35.49	35.5	35.44	3,296
December 29, 2025	35.35	35.45	35.45	35.46	35.35	2,434
December 23, 2025	35.34	35.38	35.38	35.41	35.3	335
December 22, 2025	35.49	35.39	35.39	35.53	35.38	3,530
December 19, 2025	35.58	35.53	35.53	35.58	35.45	752
December 18, 2025	35.41	35.49	35.49	35.49	35.41	4
December 17, 2025	35.52	35.3	35.3	35.52	35.3	657
December 16, 2025	35.35	35.34	35.34	35.35	35.29	30
December 15, 2025	35.47	35.38	35.38	35.47	35.38	305
December 12, 2025	35.47	35.41	35.41	35.5	35.37	1,472
December 11, 2025	35.47	35.43	35.43	35.53	35.4	2,727
December 10, 2025	35.65	35.67	35.67	35.67	35.61	947
December 09, 2025	35.73	35.65	35.65	35.73	35.65	361
December 08, 2025	35.79	35.79	35.79	35.79	35.69	1,438
December 05, 2025	35.75	35.79	35.79	35.86	35.68	4,214
December 04, 2025	35.65	35.71	35.71	35.76	35.65	1,395
December 03, 2025	35.75	35.71	35.71	35.75	35.63	236
December 02, 2025	35.69	35.74	35.74	35.75	35.69	764
December 01, 2025	35.75	35.64	35.64	35.75	35.59	447
November 28, 2025	35.74	35.81	35.81	35.92	35.74	302
November 27, 2025	35.8	35.82	35.82	35.84	35.8	258
November 26, 2025	35.79	35.78	35.78	35.92	35.74	1,013
November 25, 2025	35.85	35.8	35.8	35.86	35.73	1,569
November 24, 2025	35.86	35.84	35.84	35.87	35.77	499

SPDR Bloomberg SASB U.S. High Yield Corporate ESG UCITS ETF (SYBK.DE) XETRA