Spdr Ustrsy1-3 More Historical Data - TSY3 | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
ETFs
UK
LSE
Spdr Ustrsy1-3 (TSY3)
Spdr Ustrsy1-3 (TSY3) Historical

TSY3 Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 25 2024	38.015	0.06	0.16%	37.97	38.03	37.97	573
Jun 24 2024	37.955	-0.20	-0.51%	37.955	37.955	37.955	1
Jun 21 2024	38.15	0.16	0.42%	38.06	38.255	38.00	110
Jun 20 2024	37.99	0.14	0.36%	37.99	37.99	37.99	0
Jun 19 2024	37.855	-0.10	-0.25%	37.855	37.855	37.855	0
Jun 18 2024	37.95	0.03	0.07%	37.95	37.95	37.95	0
Jun 17 2024	37.925	-0.05	-0.13%	37.925	37.925	37.925	0
Jun 14 2024	37.975	0.22	0.58%	37.975	37.975	37.975	0
Jun 13 2024	37.755	0.26	0.69%	37.755	37.755	37.755	0
Jun 12 2024	37.495	-0.23	-0.61%	37.51	37.705	37.435	1,176
Jun 11 2024	37.725	0.04	0.09%	37.725	37.725	37.725	0
Jun 10 2024	37.69	-0.02	-0.05%	37.70	37.80	37.68	490
Jun 07 2024	37.71	0.10	0.27%	37.71	37.71	37.71	0
Jun 06 2024	37.61	-0.03	-0.08%	37.61	37.61	37.61	0
Jun 05 2024	37.64	0.08	0.21%	37.64	37.64	37.64	0
Jun 04 2024	37.56	0.05	0.13%	37.56	37.56	37.56	0
Jun 03 2024	37.51	-0.15	-0.39%	37.51	37.51	37.51	0
May 31 2024	37.655	0.09	0.23%	37.655	37.655	37.655	0
May 30 2024	37.57	-0.03	-0.08%	37.70	37.71	37.56	584
May 29 2024	37.60	0.15	0.40%	37.60	37.60	37.60	0
May 28 2024	37.45	-0.08	-0.20%	37.45	37.47	37.45	316
May 24 2024	37.525	-0.10	-0.25%	37.67	37.69	37.505	1,188
May 23 2024	37.62	0.01	0.03%	37.62	37.62	37.62	0
May 22 2024	37.61	-0.05	-0.12%	37.61	37.61	37.61	0
May 21 2024	37.655	-0.02	-0.04%	37.655	37.655	37.655	0
May 20 2024	37.67	-0.02	-0.05%	37.67	37.67	37.67	0
May 17 2024	37.69	-0.12	-0.30%	37.87	37.89	37.69	5
May 16 2024	37.805	-0.03	-0.07%	37.81	37.925	37.72	1,193
May 15 2024	37.83	-0.19	-0.50%	37.83	37.83	37.83	0
May 14 2024	38.02	-0.07	-0.18%	38.06	38.26	37.99	1,184
May 13 2024	38.09	-0.11	-0.27%	38.17	38.195	38.05	1,184
May 10 2024	38.195	-0.03	-0.07%	38.195	38.195	38.195	0
May 09 2024	38.22	-0.04	-0.09%	38.31	38.515	38.065	1
May 08 2024	38.255	0.14	0.37%	38.255	38.255	38.255	1
May 07 2024	38.115	0.04	0.11%	38.115	38.115	38.115	0
May 03 2024	38.075	-0.10	-0.26%	38.075	38.075	38.075	78
May 02 2024	38.175	0.06	0.16%	38.08	38.23	38.03	1,227
May 01 2024	38.115	0.11	0.29%	38.115	38.115	38.115	0
Apr 30 2024	38.005	0.07	0.17%	37.99	38.08	37.915	1,302
Apr 29 2024	37.94	-0.29	-0.75%	38.04	38.07	37.925	472
Apr 26 2024	38.225	0.13	0.33%	38.225	38.225	38.225	0
Apr 25 2024	38.10	-0.20	-0.52%	38.10	38.10	38.10	0
Apr 24 2024	38.30	0.02	0.04%	38.26	38.31	38.22	584
Apr 23 2024	38.285	-0.31	-0.79%	38.285	38.285	38.285	507
Apr 22 2024	38.59	0.27	0.69%	38.51	38.685	38.51	500
Apr 19 2024	38.325	0.17	0.43%	38.325	38.325	38.325	0
Apr 18 2024	38.16	-0.05	-0.12%	38.16	38.16	38.16	0
Apr 17 2024	38.205	-0.04	-0.10%	38.12	38.22	38.11	243
Apr 16 2024	38.245	0.07	0.20%	38.245	38.245	38.245	133
Apr 15 2024	38.17	-0.07	-0.18%	38.17	38.17	38.17	194
Apr 12 2024	38.24	0.26	0.67%	38.24	38.24	38.24	0
Apr 11 2024	37.985	0.10	0.26%	37.985	37.985	37.985	131
Apr 10 2024	37.885	0.23	0.60%	37.60	37.90	37.465	1,478
Apr 09 2024	37.66	-0.02	-0.04%	37.66	37.66	37.66	0
Apr 08 2024	37.675	-0.13	-0.33%	37.675	37.675	37.675	12
Apr 05 2024	37.80	0.11	0.29%	37.86	37.86	37.80	270
Apr 04 2024	37.69	-0.07	-0.19%	37.71	37.775	37.65	468
Apr 03 2024	37.76	-0.17	-0.45%	37.76	37.76	37.76	0
Apr 02 2024	37.93	0.14	0.37%	38.03	38.16	37.825	1,849
Mar 28 2024	37.79	-0.07	-0.17%	37.79	37.79	37.79	0

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions