SPDR Bloomberg 1-3 Year U.S. Treasury Bond UCITS ETF - TSY3.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	36.44	36.42	36.42	36.44	36.42	60
January 13, 2026	36.41	36.46	36.46	36.46	36.41	1,372
January 12, 2026	36.4	36.33	36.33	36.4	36.3	30
January 09, 2026	36.48	36.51	36.51	36.51	36.48	3
January 08, 2026	36.46	36.47	36.47	36.47	36.46	3
January 07, 2026	36.35	36.35	36.35	36.35	36.35	0
January 06, 2026	36.23	36.22	36.22	36.23	36.22	121
January 05, 2026	36.27	36.24	36.24	36.27	36.24	550
January 02, 2026	36.39	36.28	36.28	36.39	36.28	0
December 31, 2025	36.4	36.39	36.39	36.4	36.39	91
December 30, 2025	36.25	36.25	36.25	36.25	36.25	247
December 29, 2025	36.31	36.28	36.28	36.36	36.25	83
December 24, 2025	36.18	36.18	36.18	36.18	36.18	0
December 23, 2025	36.19	36.24	36.24	36.24	36.19	3,789
December 22, 2025	36.38	36.33	36.33	36.38	36.33	548
December 19, 2025	36.57	36.56	36.56	36.57	36.56	409
December 18, 2025	36.51	36.51	36.51	36.51	36.51	0
December 17, 2025	36.64	36.48	36.48	36.64	36.48	4
December 16, 2025	36.42	36.4	36.4	36.42	36.4	1,266
December 15, 2025	36.54	36.49	36.49	36.54	36.49	5
December 12, 2025	36.48	36.53	36.53	36.53	36.48	0
December 11, 2025	36.38	36.38	36.38	36.38	36.38	0
December 10, 2025	36.56	36.56	36.56	36.56	36.56	0
December 09, 2025	36.6	36.6	36.6	36.67	36.55	58
December 08, 2025	36.6	36.6	36.6	36.6	36.6	0
December 05, 2025	36.59	36.59	36.59	36.6	36.59	6
December 04, 2025	36.53	36.53	36.53	36.53	36.53	0
December 03, 2025	36.57	36.57	36.57	36.57	36.57	0
December 02, 2025	36.86	36.96	36.96	36.97	36.86	735
December 01, 2025	36.93	36.86	36.86	36.94	36.77	530
November 28, 2025	37	36.85	36.85	37	36.85	3
November 27, 2025	36.84	36.81	36.81	36.84	36.81	2,494
November 26, 2025	37.03	36.85	36.85	37.04	36.85	3,738
November 25, 2025	37.17	36.99	36.99	37.17	36.99	2
November 24, 2025	37.2	37.2	37.2	37.2	37.2	0
November 21, 2025	37.25	37.24	37.24	37.25	37.24	22
November 20, 2025	37.24	37.21	37.21	37.24	37.13	5
November 19, 2025	37.09	37.23	37.23	37.23	37.09	76
November 18, 2025	37.03	37.03	37.03	37.03	37.03	0
November 17, 2025	36.92	36.92	36.92	36.92	36.92	3
November 14, 2025	37	36.96	36.96	37.01	36.96	50
November 13, 2025	37.02	36.85	36.85	37.02	36.85	1
November 12, 2025	37.06	37.06	37.06	37.06	37.06	0
November 11, 2025	37.02	36.94	36.94	37.02	36.94	30
November 10, 2025	36.94	36.94	36.94	36.94	36.88	6,908
November 07, 2025	37.07	36.96	36.96	37.08	36.99	35
November 05, 2025	37.24	37.24	37.24	37.24	37.24	0
November 04, 2025	36.99	37.24	37.24	37.11	36.99	18
November 03, 2025	37.02	36.94	36.94	37.05	36.94	6,782
October 31, 2025	36.96	36.97	36.97	36.96	36.96	1
October 30, 2025	36.79	36.95	36.95	36.95	36.79	2,506
October 29, 2025	36.74	36.74	36.74	36.74	36.74	0
October 28, 2025	36.62	36.62	36.62	36.62	36.62	0
October 27, 2025	36.48	36.48	36.48	36.48	36.48	0
October 24, 2025	36.51	36.51	36.51	36.51	36.51	0
October 23, 2025	36.51	36.51	36.51	36.51	36.51	0
October 22, 2025	36.53	36.38	36.38	36.53	36.38	0
October 21, 2025	36.3	36.38	36.38	36.38	36.28	295
October 20, 2025	36.25	36.21	36.21	36.27	36.19	16
October 17, 2025	36.21	36.31	36.31	36.31	36.21	0

SPDR Bloomberg 1-3 Year U.S. Treasury Bond UCITS ETF (TSY3.L) LSE