XETRA - Delayed Quote EUR

SPDR Bloomberg 10+ Year U.S. Corporate Bond UCITS ETF (SYBN.DE)

24.44 +0.28 (+1.18%)
At close: April 26 at 5:36 PM GMT+2
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 24.33 24.44 24.27 24.44 24.44 11,837
Apr 25, 2024 24.25 24.30 24.13 24.15 24.15 3,263
Apr 24, 2024 24.52 24.55 24.33 24.38 24.38 1,177
Apr 23, 2024 24.64 24.64 24.48 24.60 24.60 1,897
Apr 22, 2024 24.51 24.60 24.50 24.60 24.60 2,420
Apr 19, 2024 24.64 24.65 24.55 24.58 24.58 318
Apr 18, 2024 24.61 24.63 24.51 24.51 24.51 1,138
Apr 17, 2024 24.38 24.57 24.38 24.56 24.56 896
Apr 16, 2024 24.57 24.57 24.33 24.45 24.45 7,676
Apr 15, 2024 24.81 24.87 24.62 24.62 24.62 1,604
Apr 12, 2024 24.79 25.10 24.79 24.98 24.98 3,526
Apr 11, 2024 24.75 24.75 24.69 24.69 24.69 566
Apr 10, 2024 24.94 24.97 24.77 24.90 24.90 18,839
Apr 9, 2024 24.83 24.95 24.80 24.95 24.95 2,493
Apr 8, 2024 24.65 24.77 24.65 24.75 24.75 424
Apr 5, 2024 24.96 24.96 24.82 24.82 24.82 512
Apr 4, 2024 24.84 24.93 24.82 24.86 24.86 1,658
Apr 3, 2024 25.02 25.02 24.79 24.81 24.81 3,167
Apr 2, 2024 25.45 25.45 24.85 24.94 24.94 23,149
Mar 28, 2024 25.38 25.51 25.34 25.42 25.42 4,187
Mar 27, 2024 25.14 25.26 25.12 25.25 25.25 494
Mar 26, 2024 25.10 25.12 24.98 25.10 25.10 3,665
Mar 25, 2024 25.31 25.31 25.11 25.11 25.11 625
Mar 22, 2024 25.19 25.29 25.19 25.28 25.28 3,533
Mar 21, 2024 24.83 25.03 24.83 25.01 25.01 6,018
Mar 20, 2024 24.98 25.00 24.95 24.95 24.95 1,059
Mar 19, 2024 24.91 24.91 24.86 24.90 24.90 573
Mar 18, 2024 24.87 24.87 24.83 24.85 24.85 3,599
Mar 15, 2024 24.86 24.88 24.81 24.86 24.86 956
Mar 14, 2024 24.97 25.02 24.82 24.84 24.84 750
Mar 13, 2024 25.13 25.13 24.97 24.97 24.97 3,750
Mar 12, 2024 25.19 25.22 25.07 25.07 25.07 3,051
Mar 11, 2024 25.18 25.18 25.15 25.18 25.18 1,456
Mar 8, 2024 25.15 25.17 25.04 25.08 25.08 3,056
Mar 7, 2024 25.15 25.22 25.05 25.05 25.05 2,143
Mar 6, 2024 25.05 25.14 24.96 25.12 25.12 4,607
Mar 5, 2024 24.99 25.09 24.99 25.08 25.08 49
Mar 4, 2024 24.92 24.92 24.85 24.85 24.85 189
Mar 1, 2024 24.91 24.99 24.74 24.91 24.91 3,683
Feb 29, 2024 24.82 24.99 24.68 24.99 24.99 3,391
Feb 28, 2024 24.79 24.87 24.77 24.77 24.77 66
Feb 27, 2024 24.85 24.86 24.77 24.80 24.80 558
Feb 26, 2024 25.05 25.05 24.81 24.81 24.81 2,369
Feb 23, 2024 24.81 24.99 24.77 24.99 24.99 6,400
Feb 22, 2024 24.75 24.86 24.70 24.85 24.85 4,977
Feb 21, 2024 24.88 24.94 24.81 24.81 24.81 2,740
Feb 20, 2024 24.86 24.88 24.73 24.88 24.88 1,796
Feb 19, 2024 24.79 24.84 24.79 24.84 24.84 1,038
Feb 16, 2024 24.94 24.94 24.84 24.84 24.84 834
Feb 15, 2024 25.13 25.16 24.95 24.96 24.96 2,536
Feb 14, 2024 24.99 24.99 24.87 24.95 24.95 4,632
Feb 13, 2024 25.04 25.07 24.90 24.94 24.94 3,525
Feb 12, 2024 25.09 25.17 25.02 25.04 25.04 3,521
Feb 9, 2024 25.12 25.17 25.06 25.07 25.07 11,221
Feb 8, 2024 25.35 25.35 25.18 25.19 25.19 499
Feb 7, 2024 25.44 25.47 25.36 25.39 25.39 3,861
Feb 6, 2024 25.36 25.48 25.36 25.48 25.48 127
Feb 5, 2024 25.45 25.56 25.31 25.34 25.34 815
Feb 2, 2024 25.63 25.73 25.47 25.50 25.50 1,773
Feb 1, 2024 25.62 25.87 25.62 25.82 25.82 2,814
Jan 31, 2024 26.24 26.24 26.07 26.16 26.16 7,192
Jan 30, 2024 26.08 26.08 25.89 25.98 25.98 656
Jan 29, 2024 25.92 26.02 25.92 25.98 25.98 14,252
Jan 26, 2024 25.97 25.97 25.76 25.76 25.76 3,343
Jan 25, 2024 25.55 25.84 25.51 25.83 25.83 1,109
Jan 24, 2024 25.68 25.75 25.55 25.55 25.55 2,601
Jan 23, 2024 25.64 25.68 25.64 25.64 25.64 955
Jan 22, 2024 25.65 25.78 25.65 25.74 25.74 6,723
Jan 19, 2024 25.55 25.63 25.53 25.53 25.53 464
Jan 18, 2024 25.67 25.73 25.67 25.68 25.68 12,422
Jan 17, 2024 25.69 25.79 25.63 25.77 25.77 6,127
Jan 16, 2024 25.91 25.93 25.81 25.81 25.81 2,152
Jan 15, 2024 25.83 25.92 25.80 25.89 25.89 1,530
Jan 12, 2024 25.79 25.98 25.79 25.90 25.90 3,257
Jan 11, 2024 25.74 25.81 25.65 25.65 25.65 17,431
Jan 10, 2024 25.80 25.90 25.78 25.78 25.78 4,079
Jan 9, 2024 25.57 25.70 25.57 25.70 25.70 1,647
Jan 8, 2024 25.43 25.64 25.39 25.63 25.63 814
Jan 5, 2024 25.53 25.60 25.50 25.56 25.56 1,458
Jan 4, 2024 25.82 25.82 25.56 25.56 25.56 639
Jan 3, 2024 25.78 25.80 25.65 25.75 25.75 7,515
Jan 2, 2024 25.68 25.91 25.68 25.90 25.90 9,184
Dec 29, 2023 25.93 25.96 25.82 25.86 25.86 2,794
Dec 28, 2023 25.90 25.99 25.83 25.99 25.99 1,720
Dec 27, 2023 25.75 25.88 25.75 25.85 25.85 807
Dec 22, 2023 25.85 25.95 25.74 25.74 25.74 1,617
Dec 21, 2023 26.03 26.09 25.94 25.98 25.98 3,564
Dec 20, 2023 26.00 26.11 25.92 25.92 25.92 2,032
Dec 19, 2023 26.11 26.15 26.01 26.01 26.01 5,649
Dec 18, 2023 26.18 26.23 25.97 26.03 26.03 3,395
Dec 15, 2023 25.99 26.22 25.99 26.22 26.22 1,984
Dec 14, 2023 25.98 26.01 25.83 26.01 26.01 4,973
Dec 13, 2023 25.47 25.65 25.47 25.65 25.65 599
Dec 12, 2023 25.33 25.44 25.33 25.36 25.36 237
Dec 11, 2023 25.46 25.46 25.30 25.31 25.31 607
Dec 8, 2023 25.44 25.45 25.30 25.34 25.34 1,665
Dec 7, 2023 25.41 25.51 25.41 25.51 25.51 1,243
Dec 6, 2023 24.77 24.77 24.77 24.77 24.77 -
Dec 5, 2023 24.77 24.77 24.77 24.77 24.77 -
Dec 4, 2023 24.77 24.77 24.77 24.77 24.77 -
Dec 1, 2023 24.48 24.77 24.45 24.77 24.77 827
Nov 30, 2023 24.49 24.51 24.46 24.48 24.48 1,156
Nov 29, 2023 24.25 24.37 24.23 24.36 24.36 1,491
Nov 28, 2023 24.10 24.11 23.99 24.07 24.07 1,439
Nov 27, 2023 23.90 24.00 23.82 24.00 24.00 2,316
Nov 24, 2023 24.03 24.03 23.92 23.92 23.92 864
Nov 23, 2023 24.08 24.14 24.01 24.06 24.06 4,666
Nov 22, 2023 23.95 24.14 23.95 24.12 24.12 231
Nov 21, 2023 23.92 23.95 23.89 23.92 23.92 7,974
Nov 20, 2023 23.76 23.76 23.66 23.70 23.70 5,132
Nov 17, 2023 23.81 24.00 23.81 23.81 23.81 1,557
Nov 16, 2023 23.71 23.71 23.66 23.70 23.70 588
Nov 15, 2023 23.69 23.77 23.49 23.49 23.49 7,822
Nov 14, 2023 23.65 23.85 23.58 23.77 23.77 2,568
Nov 13, 2023 23.55 23.61 23.55 23.58 23.58 807
Nov 10, 2023 23.61 23.69 23.51 23.69 23.69 4,388
Nov 9, 2023 23.81 23.81 23.62 23.62 23.62 3,308
Nov 8, 2023 23.53 23.76 23.53 23.69 23.69 3,311
Nov 7, 2023 23.23 23.56 23.23 23.52 23.52 2,636
Nov 6, 2023 23.39 23.39 23.18 23.18 23.18 2,644
Nov 3, 2023 23.46 23.76 23.46 23.53 23.53 8,282
Nov 2, 2023 23.14 23.44 23.14 23.42 23.42 3,971
Nov 1, 2023 22.74 23.10 22.74 23.10 23.10 -
Oct 31, 2023 22.77 22.88 22.75 22.88 22.88 1,363
Oct 30, 2023 22.88 22.88 22.63 22.63 22.63 3,175
Oct 27, 2023 22.91 22.94 22.80 22.80 22.80 2,987
Oct 26, 2023 22.61 22.85 22.61 22.85 22.85 2,261
Oct 25, 2023 22.97 22.97 22.72 22.72 22.72 1,170
Oct 24, 2023 22.69 22.89 22.69 22.88 22.88 5,782
Oct 23, 2023 22.43 22.66 22.31 22.65 22.65 1,147
Oct 20, 2023 22.58 22.58 22.50 22.56 22.56 3,606
Oct 19, 2023 22.75 22.79 22.67 22.79 22.79 1,615
Oct 18, 2023 22.99 23.11 22.90 22.90 22.90 1,994
Oct 17, 2023 23.32 23.32 23.06 23.08 23.08 497
Oct 16, 2023 23.54 23.54 23.44 23.44 23.44 335
Oct 13, 2023 23.57 23.78 23.54 23.73 23.73 5,113
Oct 12, 2023 23.74 23.74 23.53 23.53 23.53 540
Oct 11, 2023 23.49 23.75 23.49 23.67 23.67 2,232
Oct 10, 2023 23.56 23.56 23.29 23.41 23.41 4,217
Oct 9, 2023 23.17 23.39 23.17 23.39 23.39 880
Oct 6, 2023 23.29 23.29 22.98 23.06 23.06 7,979
Oct 5, 2023 23.35 23.40 23.25 23.25 23.25 14,771
Oct 4, 2023 23.09 23.40 23.09 23.27 23.27 29,800
Oct 3, 2023 23.63 23.67 23.27 23.27 23.27 28,211
Oct 2, 2023 23.68 23.71 23.61 23.61 23.61 6,274
Sep 29, 2023 23.79 23.93 23.77 23.83 23.83 2,238
Sep 28, 2023 23.99 23.99 23.61 23.69 23.69 10,266
Sep 27, 2023 24.01 24.19 23.98 23.98 23.98 4,996
Sep 26, 2023 23.99 24.08 23.96 23.97 23.97 3,503
Sep 25, 2023 24.17 24.17 24.00 24.09 24.09 6,804
Sep 22, 2023 23.90 24.21 23.90 24.21 24.21 2,517
Sep 21, 2023 24.28 24.28 23.98 23.98 23.98 4,873
Sep 20, 2023 24.30 24.36 24.30 24.36 24.36 4
Sep 19, 2023 24.36 24.36 24.31 24.31 24.31 -
Sep 18, 2023 24.30 24.33 24.29 24.29 24.29 5,784
Sep 15, 2023 24.42 24.42 24.31 24.31 24.31 334
Sep 14, 2023 24.48 24.48 24.30 24.43 24.43 2,287
Sep 13, 2023 24.18 24.25 24.15 24.23 24.23 307
Sep 12, 2023 24.23 24.33 24.21 24.21 24.21 4,208
Sep 11, 2023 24.25 24.25 24.19 24.19 24.19 181
Sep 8, 2023 24.38 24.43 24.34 24.41 24.41 70
Sep 7, 2023 24.15 24.29 24.15 24.29 24.29 854
Sep 6, 2023 24.12 24.15 24.11 24.11 24.11 512
Sep 5, 2023 24.25 24.27 24.19 24.19 24.19 1,644
Sep 4, 2023 24.21 24.25 24.19 24.23 24.23 311
Sep 1, 2023 24.34 24.41 24.22 24.25 24.25 2,816
Aug 31, 2023 24.24 24.44 24.24 24.44 24.44 3,079
Aug 30, 2023 24.26 24.26 24.17 24.21 24.21 1,969
Aug 29, 2023 24.25 24.34 24.20 24.34 24.34 5,363
Aug 28, 2023 24.21 24.26 24.14 24.23 24.23 6,463
Aug 25, 2023 24.09 24.17 24.06 24.17 24.17 271
Aug 24, 2023 24.15 24.15 24.08 24.09 24.09 949
Aug 23, 2023 23.70 24.01 23.70 23.97 23.97 8,838
Aug 22, 2023 23.32 23.57 23.32 23.56 23.56 184
Aug 21, 2023 23.50 23.50 23.34 23.34 23.34 849
Aug 18, 2023 23.67 23.67 23.53 23.63 23.63 1,389
Aug 17, 2023 23.49 23.57 23.48 23.51 23.51 2,390
Aug 16, 2023 23.75 23.77 23.72 23.73 23.73 2,816
Aug 15, 2023 23.80 23.83 23.73 23.82 23.82 893
Aug 14, 2023 23.79 23.91 23.79 23.91 23.91 53
Aug 11, 2023 23.86 23.86 23.74 23.80 23.80 4,791
Aug 10, 2023 24.00 24.03 23.96 23.96 23.96 286
Aug 9, 2023 24.09 24.09 24.00 24.06 24.06 4,886
Aug 8, 2023 24.07 24.17 24.03 24.06 24.06 1,480
Aug 7, 2023 23.94 23.94 23.81 23.81 23.81 2,886
Aug 4, 2023 23.75 23.83 23.69 23.81 23.81 7,844
Aug 3, 2023 23.89 23.89 23.65 23.71 23.71 5,782
Aug 2, 2023 24.22 24.28 24.00 24.01 24.01 11,702
Aug 1, 2023 24.67 24.67 24.29 24.30 24.30 5,077
Jul 31, 2023 24.92 25.11 24.92 25.11 25.11 529
Jul 28, 2023 24.92 25.03 24.88 24.98 24.98 656
Jul 27, 2023 25.04 25.25 24.95 25.15 25.15 15,353
Jul 26, 2023 25.10 25.11 24.98 25.09 25.09 4,967
Jul 25, 2023 25.07 25.11 25.06 25.11 25.11 499
Jul 24, 2023 24.98 25.19 24.98 25.14 25.14 1,240
Jul 21, 2023 24.88 25.06 24.88 25.06 25.06 6,426
Jul 20, 2023 24.89 24.91 24.84 24.88 24.88 7,099
Jul 19, 2023 24.83 24.90 24.80 24.88 24.88 10,129
Jul 18, 2023 24.61 24.75 24.60 24.75 24.75 6,542
Jul 17, 2023 24.56 24.65 24.50 24.52 24.52 752
Jul 14, 2023 24.77 24.79 24.66 24.66 24.66 3,487
Jul 13, 2023 24.81 24.84 24.78 24.80 24.80 7,418
Jul 12, 2023 24.89 24.89 24.77 24.84 24.84 5,262
Jul 11, 2023 24.70 24.80 24.70 24.75 24.75 605
Jul 10, 2023 24.58 24.68 24.57 24.68 24.68 10,493
Jul 7, 2023 24.87 24.91 24.75 24.76 24.76 7,496
Jul 6, 2023 25.17 25.19 24.82 24.82 24.82 6,789
Jul 5, 2023 25.44 25.48 25.32 25.32 25.32 7,043
Jul 4, 2023 25.37 25.49 25.37 25.48 25.48 1,116
Jul 3, 2023 25.49 25.54 25.41 25.42 25.42 7,856
Jun 30, 2023 25.24 25.39 25.24 25.39 25.39 3,739
Jun 29, 2023 25.32 25.32 25.20 25.20 25.20 7,262
Jun 28, 2023 25.22 25.31 25.22 25.31 25.31 2,987
Jun 27, 2023 25.27 25.27 25.12 25.14 25.14 1,333
Jun 26, 2023 25.37 25.47 25.37 25.37 25.37 4
Jun 23, 2023 25.08 25.44 25.08 25.37 25.37 7,596
Jun 22, 2023 25.16 25.16 25.10 25.11 25.11 3,802
Jun 21, 2023 25.34 25.37 25.11 25.11 25.11 1,179
Jun 20, 2023 25.19 25.46 25.19 25.43 25.43 4,618
Jun 19, 2023 25.25 25.27 25.11 25.11 25.11 247
Jun 16, 2023 25.13 25.26 25.12 25.26 25.26 2,690
Jun 15, 2023 25.21 25.26 25.15 25.17 25.17 501
Jun 14, 2023 25.27 25.27 25.16 25.22 25.22 8,602
Jun 13, 2023 25.30 25.30 25.20 25.22 25.22 9,227
Jun 12, 2023 25.34 25.38 25.25 25.25 25.25 4,005
Jun 9, 2023 25.27 25.34 25.21 25.30 25.30 586
Jun 8, 2023 25.18 25.25 25.12 25.21 25.21 2,521
Jun 7, 2023 25.66 25.66 25.34 25.34 25.34 3,812
Jun 6, 2023 25.44 25.53 25.44 25.50 25.50 5,165
Jun 5, 2023 25.41 25.52 25.40 25.50 25.50 63
Jun 2, 2023 25.44 25.50 25.44 25.50 25.50 5,855
Jun 1, 2023 25.44 25.60 25.42 25.51 25.51 74
May 31, 2023 25.43 25.54 25.43 25.48 25.48 70
May 30, 2023 25.32 25.34 25.30 25.34 25.34 2,984
May 29, 2023 25.08 25.20 25.03 25.20 25.20 4,701
May 26, 2023 24.94 25.07 24.88 25.07 25.07 86
May 25, 2023 25.00 25.06 24.93 24.98 24.98 1,134
May 24, 2023 24.95 25.08 24.95 25.00 25.00 48
May 23, 2023 24.88 24.94 24.87 24.94 24.94 200
May 22, 2023 24.99 25.00 24.93 24.93 24.93 104
May 19, 2023 25.05 25.11 24.89 24.98 24.98 4,589
May 18, 2023 25.03 25.07 25.00 25.07 25.07 5,690
May 17, 2023 25.02 25.10 25.02 25.04 25.04 3,082
May 16, 2023 25.15 25.15 24.88 24.93 24.93 6,327
May 15, 2023 25.34 25.34 25.07 25.11 25.11 3,718
May 12, 2023 25.39 25.51 25.36 25.51 25.51 10,723
May 11, 2023 25.31 25.47 25.31 25.40 25.40 7,875
May 10, 2023 24.93 25.10 24.93 25.10 25.10 1,555
May 9, 2023 24.90 25.01 24.90 25.01 25.01 600
May 8, 2023 25.10 25.10 24.77 24.88 24.88 12,829
May 5, 2023 25.11 25.18 25.08 25.08 25.08 727
May 4, 2023 25.16 25.29 25.01 25.29 25.29 33,540
May 3, 2023 25.30 25.36 25.28 25.33 25.33 2,571
May 2, 2023 25.10 25.32 25.07 25.23 25.23 7,625
Apr 28, 2023 25.31 25.56 25.31 25.42 25.42 280
Apr 27, 2023 25.25 25.31 25.22 25.22 25.22 2,459
Apr 26, 2023 25.53 25.53 25.35 25.35 25.35 4,452

Related Tickers