Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Spdr 3-7 $trs (TRS5) Share Price History

Time period:
to
Date Open High Low Close Volume
2nd Apr 2025 (Wed) 28.025 28.025 27.985 27.985 81,398
1st Apr 2025 (Tue) 27.95 28.025 27.95 28.025 1,596
31st Mar 2025 (Mon) 27.905 27.95 27.905 27.95 0
28th Mar 2025 (Fri) 27.89 27.89 27.89 27.905 7,616
27th Mar 2025 (Thu) 27.795 27.795 27.795 27.795 0
26th Mar 2025 (Wed) 27.76 27.76 27.76 27.795 150
25th Mar 2025 (Tue) 27.785 27.815 27.785 27.815 0
24th Mar 2025 (Mon) 27.83 27.83 27.83 27.785 1,600
21st Mar 2025 (Fri) 27.87 27.875 27.87 27.875 0
20th Mar 2025 (Thu) 27.86 27.86 27.86 27.87 100
19th Mar 2025 (Wed) 27.765 27.765 27.745 27.745 709
18th Mar 2025 (Tue) 27.795 27.795 27.765 27.765 0
17th Mar 2025 (Mon) 27.76 27.76 27.76 27.795 5,890
14th Mar 2025 (Fri) 27.785 27.785 27.775 27.775 0
13th Mar 2025 (Thu) 27.755 27.785 27.755 27.785 5,212
12th Mar 2025 (Wed) 27.84 27.84 27.755 27.755 0
11th Mar 2025 (Tue) 27.84 27.84 27.84 27.84 444
10th Mar 2025 (Mon) 27.84 27.84 27.84 27.84 159
7th Mar 2025 (Fri) 27.79 27.81 27.79 27.84 3,318
6th Mar 2025 (Thu) 27.815 27.815 27.715 27.715 0
5th Mar 2025 (Wed) 27.82 27.88 27.82 27.815 6,548
4th Mar 2025 (Tue) 27.805 27.915 27.805 27.915 0
3rd Mar 2025 (Mon) 27.785 27.805 27.785 27.805 0
28th Feb 2025 (Fri) 27.76 27.76 27.76 27.785 125
27th Feb 2025 (Thu) 27.64 27.685 27.64 27.685 9,454
26th Feb 2025 (Wed) 27.645 27.645 27.64 27.64 0
25th Feb 2025 (Tue) 27.515 27.645 27.515 27.645 46
24th Feb 2025 (Mon) 27.435 27.515 27.435 27.515 0
21st Feb 2025 (Fri) 27.42 27.42 27.42 27.435 10,905
20th Feb 2025 (Thu) 27.40 27.40 27.40 27.41 177
19th Feb 2025 (Wed) 27.355 27.355 27.335 27.335 978
18th Feb 2025 (Tue) 27.395 27.395 27.355 27.355 0
17th Feb 2025 (Mon) 27.415 27.415 27.395 27.395 0
14th Feb 2025 (Fri) 27.32 27.32 27.32 27.415 2,725
13th Feb 2025 (Thu) 27.20 27.325 27.20 27.325 5,217
12th Feb 2025 (Wed) 27.335 27.335 27.20 27.20 0
11th Feb 2025 (Tue) 27.35 27.35 27.35 27.335 17,505
10th Feb 2025 (Mon) 27.355 27.38 27.355 27.38 6,000
7th Feb 2025 (Fri) 27.41 27.41 27.41 27.355 7,387
6th Feb 2025 (Thu) 27.42 27.42 27.42 27.415 19,586
5th Feb 2025 (Wed) 27.335 27.46 27.335 27.46 0
4th Feb 2025 (Tue) 27.37 27.37 27.335 27.335 0
3rd Feb 2025 (Mon) 27.37 27.37 27.37 27.37 6,226
FTSE 100 Latest
Value8,474.74
Change-133.74