Spdr Ustrsy1-3 (TSY3)
LSE
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1731951000 | 38.135 | -0.01 | -0.01 | 38.135 | 38.135 | 38.135 | 282 |
| 1731691800 | 38.14 | 0.19 | 0.50 | 38.14 | 38.14 | 38.14 | 0 |
| 1731605400 | 37.95 | 0.04 | 0.11 | 38.03 | 38.19 | 37.935 | 4 |
| 1731519000 | 37.91 | 0.11 | 0.29 | 37.91 | 37.91 | 37.91 | 0 |
| 1731432600 | 37.8 | 0.36 | 0.96 | 37.8 | 37.8 | 37.8 | 0 |
| 1731346200 | 37.44 | 0.1 | 0.27 | 37.46 | 37.48 | 37.4 | 55 |
| 1731087000 | 37.34 | 0.17 | 0.46 | 37.3 | 37.35 | 37.285 | 1350 |
| 1731000600 | 37.17 | -0.24 | -0.63 | 37.32 | 37.435 | 37.11 | 136 |
| 1730914200 | 37.405 | 0.33 | 0.89 | 37.45 | 37.535 | 37.31 | 152 |
| 1730827800 | 37.075 | -0.19 | -0.51 | 37.04 | 37.105 | 37.04 | 1176 |
| 1730741400 | 37.265 | 0.01 | 0.01 | 37.24 | 37.27 | 37.165 | 2000 |
| 1730482200 | 37.26 | -0.24 | -0.64 | 37.46 | 37.895 | 37.215 | 104 |
| 1730395800 | 37.5 | 0.38 | 1.02 | 37.5 | 37.5 | 37.5 | 0 |
| 1730309400 | 37.12 | 0.01 | 0.03 | 37.12 | 37.12 | 37.12 | 0 |
| 1730223000 | 37.11 | -0.05 | -0.12 | 37.21 | 37.21 | 37.085 | 1 |
| 1730136600 | 37.155 | -0.06 | -0.16 | 37.155 | 37.155 | 37.155 | 0 |
| 1729873800 | 37.215 | -0.08 | -0.20 | 37.215 | 37.215 | 37.215 | 0 |
| 1729787400 | 37.29 | -0.03 | -0.07 | 37.32 | 37.33 | 37.205 | 1173 |
| 1729701000 | 37.315 | 0.1 | 0.27 | 37.315 | 37.315 | 37.315 | 0 |
| 1729614600 | 37.215 | 0.02 | 0.04 | 37.16 | 37.335 | 37.115 | 1024 |
| 1729528200 | 37.2 | 0.11 | 0.30 | 37.2 | 37.2 | 37.2 | 0 |
| 1729269000 | 37.09 | -0.08 | -0.20 | 37.09 | 37.09 | 37.09 | 0 |
| 1729182600 | 37.165 | -0.05 | -0.13 | 37.22 | 37.285 | 37.115 | 3071 |
| 1729096200 | 37.215 | 0.28 | 0.76 | 37.215 | 37.215 | 37.215 | 97 |
| 1729009800 | 36.935 | -0.09 | -0.24 | 37.05 | 37.05 | 36.92 | 111 |
| 1728923400 | 37.025 | 0.05 | 0.15 | 37.025 | 37.025 | 37.025 | 540 |
| 1728664200 | 36.97 | -0.09 | -0.23 | 36.97 | 36.97 | 36.97 | 0 |
| 1728577800 | 37.055 | 0.15 | 0.41 | 37.055 | 37.055 | 37.055 | 0 |
| 1728491400 | 36.905 | -0.01 | -0.03 | 36.92 | 36.92 | 36.895 | 433 |
| 1728405000 | 36.915 | 0.02 | 0.04 | 37 | 37 | 36.805 | 12 |
| 1728318600 | 36.9 | -0.03 | -0.07 | 36.94 | 36.94 | 36.865 | 530 |
| 1728059400 | 36.925 | -0.1 | -0.27 | 36.91 | 37.02 | 36.525 | 1142 |
| 1727973000 | 37.025 | 0.41 | 1.13 | 37.03 | 37.09 | 36.955 | 2875 |
| 1727886600 | 36.61 | 0.01 | 0.01 | 36.59 | 36.66 | 36.51 | 56 |
| 1727800200 | 36.605 | 0.37 | 1.02 | 36.39 | 36.995 | 36.37 | 933 |
| 1727713800 | 36.235 | -0.03 | -0.08 | 36.235 | 36.235 | 36.235 | 54 |
| 1727454600 | 36.265 | 0.05 | 0.12 | 36.265 | 36.265 | 36.265 | 0 |
| 1727368200 | 36.22 | -0.18 | -0.48 | 36.22 | 36.22 | 36.22 | 0 |
| 1727281800 | 36.395 | 0.07 | 0.19 | 36.33 | 36.405 | 36.245 | 221 |
| 1727195400 | 36.325 | -0.05 | -0.12 | 36.39 | 36.415 | 36.265 | 1 |
| 1727109000 | 36.37 | -0.2 | -0.55 | 36.39 | 36.39 | 36.365 | 650 |
| 1726849800 | 36.57 | -0.03 | -0.07 | 36.57 | 36.57 | 36.57 | 40 |
| 1726763400 | 36.595 | -0.14 | -0.38 | 36.66 | 36.725 | 36.485 | 56 |
| 1726677000 | 36.735 | -0.12 | -0.33 | 36.735 | 36.735 | 36.735 | 381 |
| 1726590600 | 36.855 | 0.06 | 0.16 | 36.82 | 36.87 | 36.72 | 1 |
| 1726504200 | 36.795 | -0.13 | -0.35 | 36.82 | 36.825 | 36.755 | 75 |
| 1726245000 | 36.925 | -0.15 | -0.40 | 36.92 | 36.93 | 36.885 | 207 |
| 1726158600 | 37.075 | -0.18 | -0.47 | 37.075 | 37.075 | 37.075 | 318 |
| 1726072200 | 37.25 | 0.13 | 0.36 | 37.25 | 37.25 | 37.25 | 40 |
| 1725985800 | 37.115 | 0.07 | 0.19 | 37.1 | 37.135 | 37.085 | 53 |
| 1725899400 | 37.045 | 0.21 | 0.57 | 37.045 | 37.045 | 37.045 | 26 |
| 1725640200 | 36.835 | 0.09 | 0.26 | 36.835 | 36.835 | 36.835 | 0 |
| 1725553800 | 36.74 | 0.01 | 0.01 | 36.75 | 36.92 | 36.525 | 1235 |
| 1725467400 | 36.735 | -0.1 | -0.26 | 36.735 | 36.735 | 36.735 | 0 |
| 1725381000 | 36.83 | 0.19 | 0.52 | 36.75 | 36.85 | 36.66 | 816 |
| 1725294600 | 36.64 | -0.02 | -0.04 | 36.64 | 36.64 | 36.64 | 0 |
| 1725035400 | 36.655 | 0.05 | 0.14 | 36.655 | 36.655 | 36.655 | 0 |
| 1724949000 | 36.605 | 0.09 | 0.25 | 36.47 | 36.655 | 36.47 | 1211 |
| 1724862600 | 36.515 | 0.12 | 0.33 | 36.51 | 36.525 | 36.43 | 564 |
| 1724776200 | 36.395 | -0.02 | -0.05 | 36.4 | 36.45 | 36.355 | 306 |
| 1724430600 | 36.415 | -0.32 | -0.86 | 36.56 | 36.605 | 36.39 | 1214 |
| 1724344200 | 36.73 | -0.08 | -0.20 | 36.7 | 36.75 | 36.635 | 1740 |
| 1724257800 | 36.805 | -0.11 | -0.30 | 36.88 | 36.97 | 36.785 | 1489 |
| 1724171400 | 36.915 | -0.06 | -0.16 | 36.93 | 36.95 | 36.815 | 20 |
| 1724085000 | 36.975 | -0.21 | -0.56 | 37.01 | 37.1 | 36.93 | 32 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
