Market data

Select a section

Ssga Spdr ETFS Europe II Spdr S&P US Financials Ucits ETF

(GXLF)
Sector: n/a
4,798.25p
57.00p 1.20
Last updated: 16:59:30

Historic Prices - up to 10 years

Date Open High Low Close Volume
17/01/2025 4,771.00p 4,798.25p 4,771.00p 4,798.25p 811
16/01/2025 4,744.00p 4,763.90p 4,729.12p 4,712.00p 3,425
15/01/2025 4,624.50p 4,712.00p 4,609.91p 4,712.00p 1,524
14/01/2025 4,595.50p 4,606.50p 4,589.50p 4,589.50p 244
13/01/2025 4,519.00p 4,551.27p 4,519.00p 4,544.00p 1,858
10/01/2025 4,570.50p 4,584.50p 4,524.00p 4,524.00p 653
09/01/2025 4,596.00p 4,596.00p 4,581.00p 4,581.00p 360
08/01/2025 4,540.00p 4,561.50p 4,539.09p 4,560.00p 1,286
07/01/2025 4,505.50p 4,547.00p 4,492.23p 4,547.00p 298
06/01/2025 4,552.00p 4,557.00p 4,550.50p 4,557.00p 379
03/01/2025 4,538.00p 4,550.50p 4,538.00p 4,546.00p 375
02/01/2025 4,572.50p 4,589.83p 4,531.47p 4,572.00p 801
01/01/2025 4,503.00p 4,512.50p 4,481.50p 4,505.75p 0
31/12/2024 4,503.00p 4,512.50p 4,481.50p 4,505.75p 0
30/12/2024 4,503.00p 4,503.00p 4,464.00p 4,499.50p 619
27/12/2024 4,547.00p 4,550.92p 4,519.75p 4,519.75p 647
26/12/2024 4,431.50p 4,521.50p 4,474.75p 4,506.25p 0
25/12/2024 4,431.50p 4,521.50p 4,474.75p 4,506.25p 0
24/12/2024 4,431.50p 4,521.50p 4,474.75p 4,506.25p 0
23/12/2024 4,431.50p 4,500.06p 4,474.75p 4,474.75p 275
20/12/2024 4,431.50p 4,489.29p 4,412.00p 4,488.50p 2,408
19/12/2024 4,398.50p 4,459.75p 4,389.58p 4,459.75p 2,129
18/12/2024 4,496.00p 4,509.75p 4,490.90p 4,509.75p 646
17/12/2024 4,532.00p 4,508.46p 4,487.75p 4,487.75p 572
16/12/2024 4,532.00p 4,553.11p 4,530.00p 4,530.00p 116
13/12/2024 4,543.50p 4,594.00p 4,567.50p 4,567.50p 369
12/12/2024 4,543.50p 4,561.50p 4,543.50p 4,558.00p 438
11/12/2024 4,525.50p 4,537.28p 4,525.50p 4,535.00p 524
10/12/2024 4,594.00p 4,544.00p 4,531.83p 4,544.00p 176
09/12/2024 4,594.00p 4,594.00p 4,552.75p 4,552.75p 622
06/12/2024 4,608.50p 4,593.76p 4,590.00p 4,590.00p 150
05/12/2024 4,608.50p 4,608.50p 4,598.48p 4,605.50p 4,136
04/12/2024 4,622.50p 4,624.04p 4,586.00p 4,586.00p 1,050
03/12/2024 4,676.50p 4,682.50p 4,636.50p 4,636.50p 403
02/12/2024 4,673.50p 4,706.54p 4,667.50p 4,667.50p 4,995
29/11/2024 4,719.50p 4,727.25p 4,694.00p 4,704.50p 0
28/11/2024 4,719.50p 4,722.91p 4,718.27p 4,719.25p 766
27/11/2024 4,718.50p 4,743.05p 4,715.00p 4,715.00p 1,329
26/11/2024 4,722.00p 4,730.75p 4,715.50p 4,730.75p 97
25/11/2024 4,710.50p 4,724.29p 4,710.50p 4,715.00p 1,451
22/11/2024 4,654.50p 4,703.00p 4,641.00p 4,629.25p 1,884
21/11/2024 4,575.00p 4,630.50p 4,570.80p 4,629.25p 3,775
20/11/2024 4,579.50p 4,579.50p 4,546.00p 4,546.00p 423
19/11/2024 4,597.00p 4,598.00p 4,534.50p 4,569.50p 0
18/11/2024 4,597.00p 4,597.00p 4,578.22p 4,594.50p 759
15/11/2024 4,587.00p 4,588.50p 4,537.90p 4,557.50p 4,682
14/11/2024 4,578.00p 4,593.39p 4,557.50p 4,557.50p 3,693
13/11/2024 4,534.00p 4,578.75p 4,529.83p 4,578.75p 2,294
12/11/2024 4,524.00p 4,542.75p 4,514.25p 4,519.50p 1,067
11/11/2024 4,509.00p 4,520.00p 4,458.96p 4,519.50p 3,277
08/11/2024 4,385.50p 4,437.50p 4,382.34p 4,436.75p 5,097
07/11/2024 4,488.00p 4,488.00p 4,377.00p 4,377.00p 816
06/11/2024 4,447.00p 4,467.76p 4,363.01p 4,437.50p 2,181
05/11/2024 4,163.50p 4,163.26p 4,159.50p 4,159.50p 1,200
04/11/2024 4,163.50p 4,167.50p 4,148.50p 4,154.00p 5,276
01/11/2024 4,194.50p 4,204.50p 4,194.50p 4,204.50p 210
31/10/2024 4,210.50p 4,232.00p 4,210.50p 4,232.00p 254
30/10/2024 4,186.50p 4,230.50p 4,186.50p 4,230.50p 2,054
29/10/2024 4,207.00p 4,207.00p 4,206.75p 4,206.75p 46
28/10/2024 4,217.50p 4,218.00p 4,201.73p 4,218.00p 270
25/10/2024 4,225.00p 4,270.25p 4,187.75p 4,188.25p 0
24/10/2024 4,225.00p 4,255.00p 4,215.00p 4,226.75p 363
23/10/2024 4,225.00p 4,226.75p 4,220.61p 4,226.75p 1,511
22/10/2024 4,214.00p 4,219.15p 4,205.00p 4,209.00p 804
21/10/2024 4,223.00p 4,255.96p 4,223.00p 4,224.00p 2,166
18/10/2024 4,230.00p 4,251.73p 4,230.00p 4,234.75p 686
17/10/2024 4,193.00p 4,277.25p 4,221.25p 4,260.75p 0
16/10/2024 4,193.00p 4,221.25p 4,191.32p 4,221.25p 1,124
15/10/2024 4,193.00p 4,193.75p 4,167.77p 4,193.75p 1,606
14/10/2024 4,151.00p 4,157.25p 4,142.70p 4,157.25p 956
11/10/2024 4,140.00p 4,140.00p 4,084.21p 4,132.25p 736
10/10/2024 4,069.00p 4,069.00p 4,062.00p 4,062.00p 110
09/10/2024 4,017.50p 4,058.75p 4,025.33p 4,058.75p 12
08/10/2024 4,017.50p 4,028.25p 4,000.88p 4,028.25p 382
07/10/2024 4,028.00p 4,041.65p 4,028.00p 4,028.00p 206
04/10/2024 3,973.00p 4,026.53p 3,966.15p 4,014.50p 570
03/10/2024 3,973.00p 3,973.00p 3,971.85p 3,972.00p 263
02/10/2024 3,949.50p 3,951.50p 3,947.50p 3,951.50p 577
01/10/2024 3,942.50p 3,953.00p 3,926.00p 3,953.00p 4,306
30/09/2024 3,916.00p 3,916.00p 3,913.25p 3,913.25p 352
27/09/2024 3,911.00p 3,938.25p 3,909.16p 3,938.25p 30
26/09/2024 3,911.00p 3,915.00p 3,900.25p 3,900.25p 3,100
25/09/2024 3,892.50p 3,894.75p 3,892.50p 3,894.75p 4
24/09/2024 3,948.50p 3,953.31p 3,916.00p 3,918.25p 825
23/09/2024 3,983.50p 3,983.50p 3,957.75p 3,957.75p 78
20/09/2024 3,967.00p 3,982.29p 3,967.00p 3,967.75p 976
19/09/2024 3,977.00p 3,977.00p 3,973.25p 3,973.25p 7
18/09/2024 3,952.50p 3,960.75p 3,952.50p 3,960.75p 110
17/09/2024 3,991.50p 3,994.25p 3,991.50p 3,994.25p 10
16/09/2024 3,932.00p 3,932.00p 3,923.15p 3,926.75p 246
13/09/2024 3,921.00p 3,924.75p 3,919.09p 3,916.25p 1,034
12/09/2024 3,990.50p 3,968.00p 3,871.75p 3,871.75p 0
11/09/2024 3,990.50p 3,958.75p 3,842.75p 3,915.75p 0
10/09/2024 3,990.50p 3,990.50p 3,915.75p 3,915.75p 984
09/09/2024 3,952.50p 3,975.50p 3,952.50p 3,975.50p 394
06/09/2024 3,936.00p 3,941.50p 3,917.00p 3,917.00p 689
05/09/2024 4,002.00p 4,002.57p 3,953.75p 3,953.75p 863
04/09/2024 4,003.00p 4,014.00p 3,994.17p 4,007.75p 1,206
03/09/2024 4,023.00p 4,045.50p 4,013.50p 4,045.50p 50
02/09/2024 4,023.00p 4,028.48p 4,018.06p 3,997.75p 3,299
30/08/2024 4,000.50p 4,011.50p 3,992.38p 3,997.75p 855
29/08/2024 3,950.00p 3,977.75p 3,950.00p 3,977.75p 180
28/08/2024 3,922.00p 3,959.50p 3,922.00p 3,953.00p 1,382
27/08/2024 3,908.50p 3,919.50p 3,908.50p 3,914.00p 1,075
26/08/2024 3,887.50p 3,887.50p 3,878.75p 3,878.75p 18
23/08/2024 3,887.50p 3,887.50p 3,878.75p 3,878.75p 18
22/08/2024 3,887.50p 3,887.50p 3,878.75p 3,878.75p 18
21/08/2024 3,919.50p 3,881.12p 3,870.25p 3,870.25p 6
20/08/2024 3,919.50p 3,920.00p 3,902.00p 3,902.00p 634
19/08/2024 3,894.50p 3,941.25p 3,903.00p 3,919.75p 0
16/08/2024 3,894.50p 3,916.75p 3,894.03p 3,916.75p 156
15/08/2024 3,881.50p 3,923.50p 3,881.50p 3,919.25p 2,645
14/08/2024 3,841.00p 3,874.25p 3,822.00p 3,867.75p 0
13/08/2024 3,841.00p 3,859.25p 3,788.50p 3,822.00p 0
12/08/2024 3,841.00p 3,847.73p 3,829.50p 3,829.50p 215
09/08/2024 3,829.50p 3,840.00p 3,829.50p 3,840.00p 73
08/08/2024 3,836.00p 3,836.00p 3,782.53p 3,834.75p 426
07/08/2024 3,800.50p 3,852.50p 3,800.50p 3,840.00p 3,057
06/08/2024 3,757.00p 3,794.50p 3,757.00p 3,779.00p 2,449
05/08/2024 3,715.00p 3,725.50p 3,709.63p 3,725.50p 2,238
02/08/2024 3,912.00p 3,912.00p 3,786.50p 3,795.25p 415
01/08/2024 3,968.00p 3,971.55p 3,919.00p 3,920.75p 1,678
31/07/2024 3,968.50p 3,982.07p 3,965.25p 3,965.25p 821
30/07/2024 3,911.00p 3,963.00p 3,911.00p 3,958.50p 121
29/07/2024 3,906.00p 3,906.00p 3,901.00p 3,903.25p 1,185
26/07/2024 3,875.50p 3,915.75p 3,875.50p 3,870.25p 238
25/07/2024 3,833.50p 3,875.00p 3,833.50p 3,870.25p 2,872
24/07/2024 3,870.50p 3,893.50p 3,825.50p 3,843.25p 0
23/07/2024 3,870.50p 3,880.50p 3,870.50p 3,880.50p 220
22/07/2024 3,841.50p 3,864.00p 3,841.50p 3,862.75p 736
19/07/2024 3,880.00p 3,884.00p 3,851.50p 3,851.50p 732
18/07/2024 3,908.50p 3,932.00p 3,908.50p 3,912.50p 1,149

Market data

Select a section