Spdr Ustrsy1-3 Historical Data - TRS3 | ADVFN

S&P ASX All Technology

US Dollar vs AUD

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
ETFs
UK
LSE
Spdr Ustrsy1-3 (TRS3)
Spdr Ustrsy1-3 (TRS3) Historical

Spdr Ustrsy1-3 (TRS3)

48.155

-0.02

(-0.04%)

Closed 27 June 1:30AM

Delayed by 15 minutes

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

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1719333000	48.175	0	0.00	48.2	48.21	48.175	450
1719246600	48.175	0.01	0.02	48.175	48.175	48.175	0
1718987400	48.165	0.01	0.01	48.2	48.225	48.14	60
1718901000	48.16	-0.01	-0.02	48.16	48.16	48.16	0
1718814600	48.17	0.01	0.01	48.17	48.17	48.17	0
1718728200	48.165	0.05	0.10	48.11	48.195	48.04	143
1718641800	48.115	-0.05	-0.09	48.13	48.15	48.105	172
1718382600	48.16	-0.01	-0.01	48.16	48.16	48.16	0
1718296200	48.165	0.02	0.03	48.165	48.165	48.165	0
1718209800	48.15	0.16	0.32	48.03	48.335	47.895	3592
1718123400	47.995	0.03	0.06	47.96	48.015	47.96	329
1718037000	47.965	-0.01	-0.02	47.965	47.965	47.965	0
1717777800	47.975	-0.12	-0.24	48.09	48.165	47.905	25
1717691400	48.09	0.02	0.04	48.04	48.16	48	96056
1717605000	48.07	0.04	0.08	48.07	48.07	48.07	88
1717518600	48.03	0.09	0.19	48.03	48.03	48.03	100
1717432200	47.94	0.02	0.05	47.88	47.97	47.875	219
1717173000	47.915	0.04	0.08	47.915	47.915	47.915	0
1717086600	47.875	0.07	0.15	47.82	47.885	47.815	1276
1717000200	47.805	-0.06	-0.13	47.81	47.84	47.79	3770
1716913800	47.865	0.03	0.06	47.85	47.89	47.845	1328
1716568200	47.835	0.02	0.03	47.835	47.835	47.835	1
1716481800	47.82	-0.06	-0.11	47.9	47.91	47.815	71
1716395400	47.875	-0.01	-0.02	47.875	47.875	47.875	0
1716309000	47.885	0.02	0.05	47.885	47.885	47.885	0
1716222600	47.86	-0.03	-0.06	47.86	47.86	47.86	0
1715963400	47.89	0.01	0.02	47.89	47.91	47.885	14593
1715877000	47.88	-0.04	-0.07	47.89	48.055	47.77	157
1715790600	47.915	0.08	0.17	47.9	47.925	47.9	29307
1715704200	47.835	0.02	0.04	47.835	47.835	47.835	0
1715617800	47.815	0.02	0.04	47.815	47.815	47.815	0
1715358600	47.795	-0.04	-0.08	47.83	47.845	47.795	94
1715272200	47.835	0.04	0.08	47.835	47.835	47.835	0
1715185800	47.795	-0.01	-0.02	47.78	47.815	47.78	7999
1715099400	47.805	0.02	0.04	47.8	47.825	47.785	2360
1714753800	47.785	0.08	0.17	47.785	47.785	47.785	0
1714667400	47.705	0.11	0.23	47.7	47.71	47.645	137
1714581000	47.595	-0.01	-0.01	47.595	47.595	47.595	0
1714494600	47.6	-0.02	-0.03	47.61	47.64	47.565	1242
1714408200	47.615	0.02	0.03	47.615	47.615	47.615	0
1714149000	47.6	0	0.00	47.63	47.66	47.555	19250
1714062600	47.6	-0.02	-0.03	47.64	47.68	47.555	1789
1713976200	47.615	-0.01	-0.02	47.615	47.615	47.615	0
1713889800	47.625	0.03	0.06	47.57	47.655	47.55	10315
1713803400	47.595	0.02	0.04	47.55	47.6	47.55	68
1713544200	47.575	0.01	0.02	47.575	47.575	47.575	0
1713457800	47.565	-0.01	-0.02	47.61	47.625	47.545	130
1713371400	47.575	0.02	0.03	47.575	47.575	47.575	0
1713285000	47.56	0.01	0.01	47.59	47.615	47.525	40679
1713198600	47.555	-0.04	-0.08	47.59	47.59	47.5	101
1712939400	47.595	0.05	0.12	47.59	47.625	47.575	82
1712853000	47.54	-0.01	-0.01	47.54	47.54	47.54	0
1712766600	47.545	-0.17	-0.35	47.73	47.74	47.515	15
1712680200	47.71	0.05	0.09	47.69	47.715	47.68	18051
1712593800	47.665	-0.05	-0.10	47.65	47.685	47.65	531
1712334600	47.715	-0.03	-0.05	47.78	47.785	47.69	1414
1712248200	47.74	0.05	0.10	47.75	47.755	47.735	917
1712161800	47.69	-0.01	-0.02	47.71	47.72	47.625	3359
1712075400	47.7	-0.07	-0.14	47.71	47.735	47.64	1602
1711647000	47.765	-0.03	-0.06	47.765	47.765	47.765	0
1711560600	47.795	0.06	0.13	47.795	47.795	47.795	0
1711474200	47.735	0.01	0.01	47.735	47.735	47.735	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