Market data

Select a section

SSGA SPDR ETFs Europe II SPDR S&P US Comm Serv UCITS ETF

(GXLC)
Sector: n/a
3,500.00p
11.50p 0.33
Last updated: 11:26:34

Historic Prices - up to 10 years

Date Open High Low Close Volume
17/07/2025 3,505.50p 3,505.50p 3,487.08p 3,488.50p 885
16/07/2025 3,500.00p 3,521.10p 3,497.00p 3,497.25p 3,627
15/07/2025 3,512.50p 3,523.50p 3,507.00p 3,523.50p 2,268
14/07/2025 3,468.50p 3,508.75p 3,468.00p 3,508.75p 756
11/07/2025 3,463.50p 3,457.15p 3,450.95p 3,454.00p 456
10/07/2025 3,463.50p 3,467.50p 3,451.65p 3,457.75p 2,158
09/07/2025 3,486.00p 3,486.00p 3,446.93p 3,484.50p 2,265
08/07/2025 3,481.50p 3,481.50p 3,445.25p 3,445.25p 535
07/07/2025 3,482.00p 3,493.55p 3,466.75p 3,466.75p 8,822
04/07/2025 3,471.50p 3,477.90p 3,465.05p 3,467.75p 811
03/07/2025 3,464.50p 3,478.75p 3,464.50p 3,478.75p 1,395
02/07/2025 3,490.00p 3,490.00p 3,459.15p 3,471.25p 4,010
01/07/2025 3,471.50p 3,476.70p 3,441.50p 3,451.50p 5,855
30/06/2025 3,427.00p 3,497.45p 3,477.50p 3,477.50p 24
27/06/2025 3,427.00p 3,444.00p 3,422.00p 3,442.00p 2,002
26/06/2025 3,377.00p 3,394.50p 3,369.25p 3,394.50p 3,877
25/06/2025 3,384.50p 3,408.70p 3,383.81p 3,401.25p 5,151
24/06/2025 3,359.00p 3,374.25p 3,355.60p 3,374.25p 3,272
23/06/2025 3,338.50p 3,369.85p 3,338.50p 3,344.00p 3,640
20/06/2025 3,392.50p 3,392.50p 3,353.50p 3,353.50p 1,955
19/06/2025 3,369.00p 3,397.30p 3,357.10p 3,364.75p 3,032
18/06/2025 3,389.50p 3,419.75p 3,403.75p 3,403.75p 19
17/06/2025 3,389.50p 3,410.75p 3,381.23p 3,410.75p 2,546
16/06/2025 3,376.00p 3,395.70p 3,368.67p 3,392.00p 2,117
13/06/2025 3,432.50p 3,380.25p 3,346.60p 3,380.25p 17
12/06/2025 3,432.50p 3,387.15p 3,386.00p 3,386.00p 9
11/06/2025 3,432.50p 3,443.85p 3,429.76p 3,430.75p 471
10/06/2025 3,411.00p 3,429.70p 3,407.00p 3,407.00p 7,333
09/06/2025 3,389.50p 3,412.20p 3,389.50p 3,396.75p 6,578
06/06/2025 3,390.00p 3,390.00p 3,361.70p 3,388.75p 4,532
05/06/2025 3,338.00p 3,363.50p 3,335.25p 3,356.25p 2,899
04/06/2025 3,324.00p 3,326.00p 3,313.31p 3,319.00p 18,008
03/06/2025 3,281.50p 3,330.00p 3,310.00p 3,312.50p 178
02/06/2025 3,281.50p 3,301.72p 3,276.91p 3,297.75p 1,264
30/05/2025 3,297.50p 3,314.15p 3,297.50p 3,305.50p 1,758
29/05/2025 3,354.00p 3,354.00p 3,303.75p 3,307.75p 540
28/05/2025 3,356.00p 3,356.00p 3,324.30p 3,336.00p 318
27/05/2025 3,279.50p 3,307.00p 3,301.30p 3,307.00p 30
26/05/2025 3,279.50p 3,287.38p 3,263.25p 3,264.50p 3,603
23/05/2025 3,279.50p 3,287.38p 3,263.25p 3,264.50p 3,603
22/05/2025 3,345.50p 3,356.05p 3,319.25p 3,319.25p 1,469
21/05/2025 3,279.50p 3,348.50p 3,271.50p 3,348.50p 288
20/05/2025 3,309.50p 3,323.50p 3,309.50p 3,317.75p 1,100
19/05/2025 3,314.50p 3,314.50p 3,265.00p 3,309.50p 129
16/05/2025 3,314.50p 3,340.60p 3,313.00p 3,327.50p 12,560
15/05/2025 3,292.00p 3,322.75p 3,288.50p 3,322.75p 2,487
14/05/2025 3,256.50p 3,289.50p 3,238.00p 3,289.50p 20,801
13/05/2025 3,237.50p 3,274.00p 3,237.00p 3,274.00p 3,877
12/05/2025 3,269.00p 3,269.00p 3,226.50p 3,226.50p 2,027
09/05/2025 3,188.00p 3,188.00p 3,166.65p 3,169.75p 5,496
08/05/2025 3,205.00p 3,208.75p 3,168.85p 3,187.50p 3,950
07/05/2025 3,208.50p 3,219.50p 3,163.00p 3,163.00p 17,236
06/05/2025 3,173.50p 3,191.75p 3,172.90p 3,191.75p 262
05/05/2025 3,191.50p 3,203.75p 3,176.10p 3,203.75p 647
02/05/2025 3,191.50p 3,203.75p 3,176.10p 3,203.75p 647
01/05/2025 3,157.00p 3,171.00p 3,147.43p 3,171.00p 1,512
30/04/2025 3,099.00p 3,102.50p 3,068.45p 3,076.75p 2,633
29/04/2025 3,081.00p 3,081.25p 3,075.65p 3,075.75p 15
28/04/2025 3,081.00p 3,089.75p 3,051.50p 3,051.50p 2,898
25/04/2025 3,142.00p 3,142.00p 3,085.00p 3,091.00p 5,672
24/04/2025 3,008.00p 3,061.00p 2,998.05p 3,061.00p 236
23/04/2025 3,039.50p 3,040.95p 3,021.00p 3,021.00p 121
22/04/2025 2,944.50p 2,935.50p 2,916.10p 2,935.50p 5
21/04/2025 2,944.50p 2,964.30p 2,928.00p 2,942.25p 5,959
18/04/2025 2,944.50p 2,964.30p 2,928.00p 2,942.25p 5,959
17/04/2025 2,944.50p 2,964.30p 2,928.00p 2,942.25p 5,959
16/04/2025 2,967.50p 2,992.00p 2,967.50p 2,992.00p 2,596
15/04/2025 3,033.00p 3,051.75p 3,028.25p 3,028.25p 3,438
14/04/2025 3,067.50p 3,067.50p 3,039.50p 3,039.50p 1,505
11/04/2025 3,009.00p 3,013.00p 2,983.10p 2,999.75p 3,209
10/04/2025 3,086.00p 3,126.60p 3,042.75p 3,042.75p 2,027
09/04/2025 2,886.50p 2,935.25p 2,886.00p 2,907.75p 3,947
08/04/2025 2,990.00p 3,055.60p 2,989.50p 3,007.75p 1,225
07/04/2025 2,866.50p 2,966.60p 2,711.85p 2,912.50p 7,222
04/04/2025 2,988.50p 3,018.00p 2,956.00p 2,956.00p 2,613
03/04/2025 3,054.00p 3,055.00p 3,020.50p 3,045.00p 2,526
02/04/2025 3,163.00p 3,174.75p 3,159.00p 3,174.75p 278
01/04/2025 3,163.00p 3,178.50p 3,153.70p 3,178.50p 9,813
31/03/2025 3,120.50p 3,130.50p 3,111.20p 3,121.00p 7,498
28/03/2025 3,255.00p 3,258.28p 3,164.75p 3,164.75p 1,089
27/03/2025 3,278.00p 3,284.45p 3,265.50p 3,273.50p 284
26/03/2025 3,328.00p 3,338.90p 3,307.75p 3,307.75p 1,100
25/03/2025 3,296.00p 3,327.90p 3,280.45p 3,308.25p 238
24/03/2025 3,253.00p 3,282.00p 3,253.00p 3,273.00p 11,767
21/03/2025 3,192.50p 3,221.50p 3,188.50p 3,221.50p 17,021
20/03/2025 3,219.50p 3,225.65p 3,206.25p 3,206.25p 2,881
19/03/2025 3,163.00p 3,184.25p 3,163.00p 3,184.25p 10,248
18/03/2025 3,181.00p 3,194.66p 3,141.80p 3,148.50p 332
17/03/2025 3,181.00p 3,190.80p 3,177.20p 3,190.50p 3,925
14/03/2025 3,164.50p 3,190.50p 3,164.00p 3,190.50p 4,010
13/03/2025 3,186.50p 3,203.32p 3,150.25p 3,150.25p 2,025
12/03/2025 3,248.50p 3,210.16p 3,164.65p 3,181.75p 316
11/03/2025 3,248.50p 3,251.50p 3,191.90p 3,197.00p 856
10/03/2025 3,314.50p 3,315.50p 3,255.00p 3,255.00p 1,583
07/03/2025 3,305.00p 3,317.65p 3,273.75p 3,273.75p 2,927
06/03/2025 3,358.00p 3,359.50p 3,336.60p 3,354.00p 439
05/03/2025 3,343.50p 3,349.50p 3,305.86p 3,310.00p 2,512
04/03/2025 3,376.50p 3,393.13p 3,336.25p 3,336.25p 4,172
03/03/2025 3,456.00p 3,456.27p 3,437.75p 3,437.75p 1,378
28/02/2025 3,420.00p 3,423.50p 3,413.00p 3,417.75p 1,533
27/02/2025 3,443.00p 3,443.00p 3,419.35p 3,436.00p 56
26/02/2025 3,442.50p 3,448.35p 3,440.50p 3,447.00p 221
25/02/2025 3,488.50p 3,488.50p 3,423.25p 3,423.25p 623
24/02/2025 3,559.50p 3,498.75p 3,479.35p 3,498.75p 509
21/02/2025 3,559.50p 3,526.50p 3,513.50p 3,513.50p 8
20/02/2025 3,559.50p 3,517.50p 3,514.75p 3,514.75p 19
19/02/2025 3,559.50p 3,550.50p 3,534.00p 3,546.50p 432
18/02/2025 3,559.50p 3,562.25p 3,530.00p 3,544.50p 569
17/02/2025 3,570.50p 3,574.48p 3,564.10p 3,565.50p 2,027
14/02/2025 3,523.00p 3,552.50p 3,547.00p 3,552.50p 30
13/02/2025 3,523.00p 3,546.00p 3,520.80p 3,535.00p 5,149
12/02/2025 3,547.00p 3,540.50p 3,532.00p 3,532.00p 2
11/02/2025 3,547.00p 3,550.81p 3,537.00p 3,539.50p 5,814
10/02/2025 3,549.00p 3,565.13p 3,553.50p 3,561.25p 245
07/02/2025 3,549.00p 3,549.00p 3,543.50p 3,543.50p 754
06/02/2025 3,523.50p 3,538.00p 3,513.50p 3,474.75p 401
05/02/2025 3,490.50p 3,495.00p 3,474.75p 3,474.75p 3,479
04/02/2025 3,550.00p 3,554.75p 3,526.20p 3,551.00p 2,168
03/02/2025 3,531.00p 3,551.00p 3,501.90p 3,551.00p 1,463
31/01/2025 3,531.00p 3,576.50p 3,528.74p 3,556.50p 8,426
30/01/2025 3,544.00p 3,544.50p 3,501.25p 3,501.25p 7,191
29/01/2025 3,487.50p 3,520.00p 3,487.00p 3,513.25p 719
28/01/2025 3,469.00p 3,489.00p 3,466.00p 3,482.25p 21,094
27/01/2025 3,377.50p 3,462.25p 3,370.50p 3,462.25p 9,942
24/01/2025 3,435.50p 3,446.00p 3,427.66p 3,434.75p 1,469
23/01/2025 3,437.50p 3,441.75p 3,430.50p 3,441.75p 3,211
22/01/2025 3,456.50p 3,468.50p 3,440.10p 3,468.25p 4,206
21/01/2025 3,435.50p 3,440.50p 3,429.25p 3,429.25p 30
20/01/2025 3,432.50p 3,438.00p 3,408.00p 3,408.00p 687

Market data

Select a section