FRA, SYBT End of Day and Historical Stock Data []

The worlds #1 website for end of day & historical stock data

wide range of exchanges, data formats, tools and services

APINEW HISTORICAL DATA SYMBOL LISTS MEMBERSHIP REGISTER LOG IN

FRA, SYBT: SSgA SPDR ETFs Europe I Public Limited Company - SPDR Barclays U.S. Treasury Bond UCITS ETF

02 Sep 2025

LAST: 82.95	CHANGE: 0.29	OPEN: 82.92	HIGH: 83.21	ASK: 0.00	VOLUME: 0
LAST: 82.95	CHG(%): 0.35	PREV: 82.66	LOW: 82.91	BID: 0.00

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
02 Sep 25	82.92	83.21	82.91	82.95	0
01 Sep 25	82.59	82.78	82.56	82.66	0
29 Aug 25	83.15	83.22	82.77	82.84	0
28 Aug 25	83.40	83.47	82.94	82.98	0
27 Aug 25	83.36	83.65	83.19	83.19	0
26 Aug 25	83.25	83.27	82.93	83.04	0
25 Aug 25	82.53	83.02	82.53	83.02	0
22 Aug 25	83.23	83.23	82.39	82.39	0
21 Aug 25	82.91	83.07	82.85	82.91	104
20 Aug 25	82.92	83.02	82.81	82.83	0

SYMBOL HISTORY

Purchase End of Day History
for this symbol from Jan 01, 0001

Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

FUNDAMENTALS

P/E Ratio:	18.96
EPS Ratio:	4.35
Price to Book:	2.42
Shares:	29.47M
Market Cap:	2.445B

TECHNICAL INDICATORS

MA5:	82.92
MA10:	82.88
MA20:	82.87
MA50:	83.28
MA100:	84.20
MA200:	87.75
STO9:	44.76
STO14:	49.42
RSI14:	54.47
WPR14:	-25.76
MTM14:	-0.01
ROC14:	0.00
ATR:	0.48
Week High:	83.65
Week Low:	82.56
Month High:	84.42
Month Low:	82.27
Year High:	94.28
Year Low:	82.13
Volatility:	16.39