Market data

Select a section

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

(GXLC)
Sector: n/a
3,327.50p
4.75p 0.14
Last updated: 17:08:06

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
17/01/2025 3,426.50p 3,439.50p 3,408.02p 3,439.50p 1,124
16/01/2025 3,416.00p 3,416.00p 3,406.00p 3,407.50p 2,058
15/01/2025 3,406.50p 3,407.50p 3,372.54p 3,407.50p 787
14/01/2025 3,378.50p 3,387.55p 3,363.00p 3,365.75p 3,384
13/01/2025 3,372.50p 3,378.50p 3,366.00p 3,366.00p 1,103
10/01/2025 3,363.50p 3,398.50p 3,356.50p 3,374.75p 630
09/01/2025 3,391.50p 3,417.50p 3,379.50p 3,397.50p 806
08/01/2025 3,380.50p 3,389.30p 3,370.25p 3,370.25p 2,464
07/01/2025 3,386.00p 3,390.50p 3,376.05p 3,388.00p 831
06/01/2025 3,361.50p 3,402.20p 3,357.00p 3,400.25p 3,612
03/01/2025 3,384.50p 3,389.50p 3,368.75p 3,374.00p 6,147
02/01/2025 3,371.50p 3,391.50p 3,362.01p 3,376.25p 10,731
01/01/2025 3,346.00p 3,346.00p 3,323.95p 3,337.00p 310
31/12/2024 3,346.00p 3,346.00p 3,323.95p 3,337.00p 310
30/12/2024 3,346.00p 3,349.25p 3,303.00p 3,323.75p 1,959
27/12/2024 3,332.00p 3,391.55p 3,332.00p 3,334.50p 140
26/12/2024 3,324.00p 3,363.75p 3,357.89p 3,363.75p 1,239
25/12/2024 3,324.00p 3,363.75p 3,357.89p 3,363.75p 1,239
24/12/2024 3,324.00p 3,363.75p 3,357.89p 3,363.75p 1,239
23/12/2024 3,324.00p 3,349.50p 3,327.75p 3,349.50p 951
20/12/2024 3,324.00p 3,345.75p 3,301.95p 3,345.75p 815
19/12/2024 3,324.00p 3,356.25p 3,322.55p 3,356.25p 2,977
18/12/2024 3,397.00p 3,397.00p 3,382.16p 3,393.00p 2,534
17/12/2024 3,401.50p 3,425.50p 3,401.50p 3,408.75p 236
16/12/2024 3,436.00p 3,432.98p 3,419.05p 3,432.50p 298
13/12/2024 3,436.00p 3,451.50p 3,422.39p 3,436.00p 3,537
12/12/2024 3,346.50p 3,451.75p 3,413.55p 3,451.75p 354
11/12/2024 3,346.50p 3,412.48p 3,362.46p 3,403.50p 644
10/12/2024 3,346.50p 3,356.00p 3,318.95p 3,356.00p 1,000
09/12/2024 3,362.50p 3,370.95p 3,310.50p 3,316.75p 4,998
06/12/2024 3,372.50p 3,375.00p 3,331.35p 3,375.00p 536
05/12/2024 3,351.50p 3,360.50p 3,348.25p 3,348.25p 467
04/12/2024 3,333.00p 3,376.50p 3,355.25p 3,355.25p 949
03/12/2024 3,333.00p 3,354.50p 3,333.00p 3,354.50p 2,189
02/12/2024 3,336.50p 3,339.50p 3,294.74p 3,331.50p 334
29/11/2024 3,296.50p 3,302.00p 3,290.50p 3,301.50p 1,614
28/11/2024 3,300.50p 3,303.00p 3,293.00p 3,293.25p 2,151
27/11/2024 3,307.50p 3,312.00p 3,291.50p 3,291.50p 641
26/11/2024 3,330.50p 3,330.50p 3,295.55p 3,330.50p 1,544
25/11/2024 3,308.50p 3,312.25p 3,306.00p 3,262.75p 2,431
22/11/2024 3,289.00p 3,299.25p 3,289.00p 3,262.75p 634
21/11/2024 3,289.50p 3,295.00p 3,249.50p 3,262.75p 407
20/11/2024 3,243.50p 3,269.25p 3,251.50p 3,269.25p 22
19/11/2024 3,243.50p 3,246.00p 3,231.50p 3,246.00p 98
18/11/2024 3,238.00p 3,247.50p 3,228.59p 3,247.50p 798

Market data

Select a section