SPDR Bloomberg 1-5 Year Gilt UCITS ETF (SYB5.F)

Frankfurt - Frankfurt Delayed Price. Currency in EUR

55.26

+0.08

(+0.15%)

As of 11:54AM CET. Market open.

Advertisement

Time Period:

Mar 20, 2022 - Mar 20, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Mar 20, 2023	55.10	55.50	55.10	55.26	55.26	152
Mar 17, 2023	54.96	55.24	54.87	55.18	55.18	-
Mar 16, 2023	54.89	55.12	54.89	55.08	55.08	-
Mar 15, 2023	54.29	55.13	54.21	54.83	54.83	-
Mar 14, 2023	54.70	54.70	54.46	54.46	54.46	-
Mar 13, 2023	48.16	48.16	48.16	48.16	48.16	-
Mar 10, 2023	53.49	54.04	53.49	54.01	54.01	-
Mar 09, 2023	53.45	53.64	53.45	53.64	53.64	-
Mar 08, 2023	53.34	53.40	53.34	53.40	53.40	-
Mar 07, 2023	53.64	53.64	53.29	53.29	53.29	-
Mar 06, 2023	53.81	53.87	53.55	53.55	53.55	-
Mar 03, 2023	53.71	53.91	53.71	53.88	53.88	-
Mar 02, 2023	53.59	53.66	53.58	53.66	53.66	-
Mar 01, 2023	54.12	54.12	54.12	54.12	54.12	-
Feb 28, 2023	54.12	54.26	53.94	54.26	54.26	-
Feb 27, 2023	53.99	54.07	53.75	54.04	54.04	-
Feb 24, 2023	54.19	54.19	54.06	54.06	54.06	-
Feb 23, 2023	54.31	54.31	54.24	54.31	54.31	-
Feb 22, 2023	54.30	54.41	54.21	54.34	54.34	-
Feb 21, 2023	54.08	54.21	54.08	54.21	54.21	-
Feb 20, 2023	53.97	54.10	53.97	54.09	54.09	-
Feb 17, 2023	53.87	54.05	53.68	54.05	54.05	-
Feb 16, 2023	53.90	54.14	53.85	53.90	53.90	-
Feb 15, 2023	54.04	54.15	53.95	53.95	53.95	-
Feb 14, 2023	54.37	54.48	54.13	54.33	54.33	-
Feb 13, 2023	54.26	54.44	54.26	54.44	54.44	-
Feb 10, 2023	54.39	54.59	54.38	54.38	54.38	-
Feb 09, 2023	54.42	54.52	54.42	54.52	54.52	-
Feb 08, 2023	54.25	54.25	54.25	54.25	54.25	-
Feb 07, 2023	54.12	54.12	54.06	54.06	54.06	-
Feb 06, 2023	54.31	54.31	54.12	54.18	54.18	-
Feb 03, 2023	54.53	54.58	54.53	54.58	54.58	-
Feb 02, 2023	54.25	54.64	54.25	54.61	54.61	-
Feb 01, 2023	54.59	54.67	54.59	54.65	54.65	-
Jan 31, 2023	55.13	55.18	54.86	54.86	54.86	-
Jan 30, 2023	55.17	55.17	54.97	55.08	55.08	-
Jan 27, 2023	55.08	55.08	55.07	55.07	55.07	-
Jan 26, 2023	55.01	55.01	55.01	55.01	55.01	-
Jan 25, 2023	54.68	54.97	54.68	54.97	54.97	-
Jan 24, 2023	54.97	55.10	54.83	54.85	54.85	-
Jan 23, 2023	54.94	55.00	54.83	54.97	54.97	-
Jan 20, 2023	55.09	55.15	55.04	55.15	55.15	-
Jan 19, 2023	55.11	55.23	54.92	55.23	55.23	-
Jan 18, 2023	55.01	55.17	54.96	55.17	55.17	-
Jan 17, 2023	54.31	54.89	54.31	54.89	54.89	152
Jan 16, 2023	54.44	54.44	54.27	54.34	54.34	-
Jan 13, 2023	54.30	54.53	54.30	54.32	54.32	-
Jan 12, 2023	54.38	54.53	54.38	54.53	54.53	-
Jan 11, 2023	54.34	54.44	54.34	54.37	54.37	-
Jan 10, 2023	54.49	54.51	54.49	54.49	54.49	-
Jan 09, 2023	54.68	54.69	54.52	54.55	54.55	-
Jan 06, 2023	54.31	54.31	54.31	54.31	54.31	-
Jan 05, 2023	54.44	54.44	54.27	54.27	54.27	1,094
Jan 04, 2023	54.25	54.55	54.25	54.55	54.55	-
Jan 03, 2023	54.06	54.27	54.06	54.27	54.27	-
Jan 02, 2023	54.03	54.03	53.84	53.94	53.94	-
Dec 30, 2022	54.07	54.07	53.93	53.94	53.94	-
Dec 29, 2022	54.05	54.05	54.03	54.03	54.03	-
Dec 28, 2022	53.93	54.14	53.60	54.14	54.14	-
Dec 27, 2022	53.99	54.18	53.92	53.92	53.92	-
Dec 23, 2022	54.22	54.34	54.19	54.19	54.19	-
Dec 22, 2022	54.39	54.44	54.30	54.30	54.30	-
Dec 21, 2022	54.69	54.69	54.43	54.55	54.55	-
Dec 20, 2022	54.87	54.87	54.60	54.62	54.62	-
Dec 19, 2022	55.04	55.04	55.04	55.04	55.04	-
Dec 16, 2022	55.06	55.06	54.89	54.89	54.89	-
Dec 15, 2022	55.88	55.88	55.35	55.35	55.35	-
Dec 14, 2022	55.80	55.80	55.80	55.80	55.80	-
Dec 13, 2022	55.93	56.10	55.84	55.84	55.84	-
Dec 12, 2022	55.92	55.98	55.92	55.94	55.94	-
Dec 09, 2022	55.83	56.09	55.83	56.08	56.08	634
Dec 08, 2022	55.94	55.94	55.94	55.94	55.94	-
Dec 07, 2022	55.86	55.93	55.76	55.93	55.93	-
Dec 06, 2022	55.92	56.03	55.92	55.95	55.95	-
Dec 05, 2022	56.06	56.06	55.87	55.87	55.87	686
Dec 02, 2022	55.98	55.98	55.98	55.98	55.98	-
Dec 01, 2022	55.68	55.68	55.68	55.68	55.68	-
Nov 30, 2022	55.72	55.72	55.72	55.72	55.72	-
Nov 29, 2022	55.69	55.93	55.69	55.74	55.74	-
Nov 28, 2022	55.91	55.91	55.60	55.60	55.60	-
Nov 25, 2022	56.03	56.03	55.95	55.95	55.95	-
Nov 24, 2022	55.89	56.22	55.89	56.19	56.19	-
Nov 23, 2022	55.44	55.74	55.42	55.74	55.74	-
Nov 22, 2022	55.57	55.65	55.57	55.63	55.63	-
Nov 21, 2022	55.42	55.55	55.42	55.47	55.47	-
Nov 18, 2022	55.25	55.32	55.25	55.32	55.32	-
Nov 17, 2022	55.37	55.53	54.91	54.91	54.91	-
Nov 16, 2022	54.94	55.39	54.94	55.36	55.36	-
Nov 15, 2022	54.83	55.18	54.63	55.18	55.18	-
Nov 14, 2022	54.81	54.87	54.59	54.77	54.77	-
Nov 11, 2022	54.93	54.93	54.72	54.72	54.72	-
Nov 10, 2022	54.45	55.09	54.45	55.09	55.09	-
Nov 09, 2022	54.92	54.92	54.39	54.39	54.39	-
Nov 08, 2022	54.97	54.99	54.76	54.85	54.85	-
Nov 07, 2022	54.69	55.12	54.65	55.10	55.10	-
Nov 04, 2022	55.08	55.08	54.77	54.88	54.88	-
Nov 03, 2022	55.54	55.54	54.93	54.93	54.93	-
Nov 02, 2022	55.74	55.88	55.66	55.88	55.88	-
Nov 01, 2022	55.45	55.58	55.45	55.58	55.58	-
Oct 31, 2022	55.76	55.76	55.49	55.51	55.51	-
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P 5003,951.57+34.93(+0.89%)

Dow 3032,244.58+382.60(+1.20%)

Nasdaq11,675.54+45.02(+0.39%)

Russell 20001,744.99+19.10(+1.11%)

Crude Oil67.50+0.76(+1.14%)

Gold1,982.10+8.60(+0.44%)

SPDR Bloomberg 1-5 Year Gilt UCITS ETF (SYB5.F)

S&P 500
3,951.57
+34.93(+0.89%)

Dow 30
32,244.58
+382.60(+1.20%)

Nasdaq
11,675.54
+45.02(+0.39%)

Russell 2000
1,744.99
+19.10(+1.11%)

Crude Oil
67.50
+0.76(+1.14%)

Gold
1,982.10
+8.60(+0.44%)