Market data

Select a section

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

(GXLF)
Sector: n/a
4,436.75p
59.75p 1.37
Last updated: 17:04:07

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
17/07/2024 3,856.00p 3,901.00p 3,856.00p 3,900.50p 2,480
16/07/2024 3,854.50p 3,871.00p 3,843.45p 3,871.00p 191
15/07/2024 3,827.00p 3,827.00p 3,818.55p 3,825.50p 327
12/07/2024 3,794.00p 3,799.72p 3,776.50p 3,784.50p 20,690
11/07/2024 3,776.50p 3,782.00p 3,757.63p 3,782.00p 2,706
10/07/2024 3,775.00p 3,775.00p 3,762.00p 3,762.00p 5,830
09/07/2024 3,753.50p 3,771.00p 3,753.50p 3,769.75p 422
08/07/2024 3,757.50p 3,757.50p 3,748.25p 3,748.25p 8
05/07/2024 3,783.00p 3,783.75p 3,734.50p 3,741.75p 0
04/07/2024 3,783.00p 3,783.50p 3,783.00p 3,783.50p 110
03/07/2024 3,782.50p 3,785.00p 3,771.00p 3,771.00p 292
02/07/2024 3,766.50p 3,778.50p 3,766.50p 3,778.50p 1,412
01/07/2024 3,772.00p 3,788.32p 3,767.50p 3,770.00p 3,126
28/06/2024 3,744.00p 3,774.75p 3,763.76p 3,774.75p 744
27/06/2024 3,744.00p 3,753.00p 3,744.00p 3,753.00p 110
26/06/2024 3,777.00p 3,771.22p 3,753.00p 3,753.00p 66
25/06/2024 3,777.00p 3,777.00p 3,773.75p 3,773.75p 3
24/06/2024 3,775.50p 3,810.75p 3,775.50p 3,810.75p 110
21/06/2024 3,782.50p 3,782.50p 3,765.00p 3,765.00p 89
20/06/2024 3,744.50p 3,747.75p 3,742.77p 3,747.75p 151
19/06/2024 3,743.00p 3,743.50p 3,736.25p 3,736.25p 329
18/06/2024 3,725.50p 3,743.50p 3,725.50p 3,743.50p 1,081
17/06/2024 3,703.50p 3,703.50p 3,702.75p 3,702.75p 21
14/06/2024 3,695.00p 3,695.50p 3,694.25p 3,694.25p 213
13/06/2024 3,669.00p 3,675.75p 3,666.50p 3,675.75p 565
12/06/2024 3,695.00p 3,695.00p 3,692.25p 3,692.25p 120
11/06/2024 3,729.00p 3,731.81p 3,699.00p 3,699.00p 290
10/06/2024 3,726.00p 3,766.50p 3,724.00p 3,732.25p 0
07/06/2024 3,726.00p 3,766.50p 3,726.00p 3,766.50p 120
06/06/2024 3,732.00p 3,732.75p 3,732.00p 3,732.75p 120
05/06/2024 3,718.50p 3,734.00p 3,702.50p 3,722.50p 0
04/06/2024 3,718.50p 3,718.50p 3,708.75p 3,708.75p 4
03/06/2024 3,775.00p 3,775.50p 3,717.50p 3,717.50p 240
31/05/2024 3,709.50p 3,733.75p 3,729.11p 3,733.75p 85
30/05/2024 3,709.50p 3,722.50p 3,709.50p 3,722.50p 2
29/05/2024 3,768.50p 3,726.00p 3,684.75p 3,700.75p 0
28/05/2024 3,768.50p 3,769.50p 3,721.50p 3,726.00p 0
27/05/2024 3,768.50p 3,771.00p 3,768.50p 3,769.50p 546
24/05/2024 3,768.50p 3,771.00p 3,768.50p 3,769.50p 546
23/05/2024 3,793.00p 3,793.00p 3,777.00p 3,779.25p 2,184
22/05/2024 3,821.00p 3,821.00p 3,815.75p 3,815.75p 126
21/05/2024 3,868.00p 3,825.81p 3,821.50p 3,821.50p 52
20/05/2024 3,868.00p 3,868.00p 3,842.42p 3,853.25p 323
17/05/2024 3,849.00p 3,854.29p 3,842.75p 3,842.75p 25
16/05/2024 3,849.00p 3,858.25p 3,855.00p 3,858.25p 13
15/05/2024 3,849.00p 3,849.00p 3,833.75p 3,833.75p 442
14/05/2024 3,835.00p 3,836.24p 3,829.25p 3,829.25p 309
13/05/2024 3,847.00p 3,852.50p 3,847.00p 3,849.00p 418
10/05/2024 3,797.50p 3,867.50p 3,825.25p 3,855.75p 0

Market data

Select a section