Spdr Us Usty Historical Data - TRSY | ADVFN

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

Get Started

Home
Investing
ETFs
UK
LSE
Spdr Us Usty (TRSY)
Spdr Us Usty (TRSY) Historical

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
1741109400	97.475	0.25	0.26	97.59	97.635	97.355	2
1741023000	97.22	0.25	0.26	96.87	97.22	96.775	8395
1740763800	96.965	0.26	0.26	96.9	96.995	96.74	31256
1740677400	96.71	0.13	0.13	96.65	96.75	96.535	11
1740591000	96.585	-0.09	-0.09	96.52	96.625	96.34	2
1740504600	96.67	0.73	0.76	96.36	96.67	96.315	1655
1740418200	95.945	0.25	0.26	95.76	96.045	95.68	1182
1740159000	95.695	0.22	0.24	95.59	95.75	95.41	1619
1740072600	95.47	0.22	0.23	95.47	95.65	95.305	2354
1739986200	95.25	-0.19	-0.20	95.29	95.29	95.05	164
1739899800	95.44	-0.06	-0.06	95.35	95.46	95.265	1998
1739813400	95.5	-0.2	-0.21	95.34	95.765	95.31	2269
1739554200	95.7	0.45	0.47	95.23	95.71	95.095	9287
1739467800	95.255	0.58	0.61	94.93	95.29	92.04	29914
1739381400	94.675	-0.51	-0.53	95.2	95.99	91.935	5780
1739295000	95.18	-0.33	-0.34	95.26	95.32	95.15	385
1739208600	95.505	-0.04	-0.04	95.31	95.6	95.265	27999
1738949400	95.54	-0.09	-0.09	95.66	95.74	95.305	7276
1738863000	95.625	-0.18	-0.18	95.76	95.86	94.955	3799
1738776600	95.8	0.61	0.64	95.49	95.895	95.49	128
1738690200	95.19	-0.14	-0.15	94.87	95.24	94.74	1294
1738603800	95.33	-1.6	-1.65	95.09	95.895	94.915	25338
1738344600	96.93	0.15	0.15	96.75	97.34	94.985	10505
1738258200	96.785	0.06	0.07	96.71	96.97	96.71	314
1738171800	96.72	0.13	0.13	96.81	96.89	96.685	4253
1738085400	96.59	-0.08	-0.08	96.66	96.825	96.305	1382
1737999000	96.665	0.35	0.36	96.83	96.835	96.565	61
1737739800	96.315	0.42	0.44	96.44	96.93	93.91	100
1737653400	95.89	-0.38	-0.39	96.28	96.36	95.815	6216
1737567000	96.27	-0.17	-0.18	96.37	96.455	96.235	325
1737480600	96.44	0.11	0.11	96.41	96.52	96.305	835
1737394200	96.33	0.13	0.13	96.2	97.25	93.985	8619
1737135000	96.205	-0.02	-0.02	96.27	96.495	96.15	45986
1737048600	96.22	0.25	0.27	95.94	97.1	93.705	65345
1736962200	95.965	0.73	0.76	95.49	96.77	93.635	1681
1736875800	95.24	0.02	0.02	95.43	95.51	95.23	4090
1736789400	95.22	-0.37	-0.39	95.22	95.22	95.22	0
1736530200	95.59	-0.28	-0.29	95.73	96.46	93.475	58
1736443800	95.87	0.1	0.10	95.67	97.045	94.56	4251
1736357400	95.77	0.08	0.08	95.77	95.77	95.77	458
1736271000	95.695	-0.4	-0.42	95.695	95.695	95.695	2112
1736184600	96.095	-0.15	-0.16	96.095	96.095	96.095	8286
1735925400	96.245	0.08	0.08	96.245	96.245	96.245	637
1735839000	96.17	-0.25	-0.25	96.4	96.48	96.17	3292
1735666200	96.415	0.25	0.25	96.37	96.61	96.37	16
1735579800	96.17	0.23	0.24	95.97	96.385	95.92	5177
1735320600	95.94	-0.13	-0.13	96.05	96.12	95.925	2816
1735061400	96.065	0	0.00	96.065	96.065	96.065	358
1734975000	96.065	-0.3	-0.31	96.22	96.235	96	94
1734715800	96.36	0.19	0.20	91.51	99.02	91.51	22486
1734629400	96.165	-0.75	-0.77	96.18	96.365	95.96	27461
1734543000	96.915	0	0.00	96.83	96.945	96.825	37
1734456600	96.915	0.23	0.23	96.93	96.995	96.885	1503
1734370200	96.69	-0.19	-0.20	96.96	97.06	96.69	268
1734111000	96.88	-0.67	-0.69	96.94	97.095	96.875	712
1734024600	97.55	-0.08	-0.08	97.43	97.55	97.175	1561
1733938200	97.625	-0.23	-0.23	97.61	97.875	97.55	6691
1733851800	97.85	-0.04	-0.04	97.61	97.85	97.59	579
1733765400	97.885	-0.14	-0.14	97.93	98.025	97.83	1045
1733506200	98.025	0.18	0.18	97.99	98.265	97.845	21353
1733419800	97.85	0.07	0.08	97.72	97.885	97.675	744

First Trust US Equity Op...

Wahed FTSE USA Shariah ETF

iShares Russell Mid Cap

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

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