Market data

Select a section

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

(GXLF)
Sector: n/a
4,541.75p
47.25p 1.05
Last updated: 17:08:06

Historic Prices - up to 10 years

Date Open High Low Close Volume
16/05/2025 4,526.50p 4,541.75p 4,524.50p 4,541.75p 196
15/05/2025 4,472.50p 4,504.77p 4,466.43p 4,494.50p 1,237
14/05/2025 4,470.50p 4,483.00p 4,464.92p 4,483.00p 2,626
13/05/2025 4,515.00p 4,516.18p 4,493.89p 4,515.50p 574
12/05/2025 4,515.00p 4,560.50p 4,484.50p 4,484.50p 2,028
09/05/2025 4,385.00p 4,390.32p 4,375.39p 4,377.50p 471
08/05/2025 4,400.50p 4,412.50p 4,371.60p 4,409.50p 1,412
07/05/2025 4,335.50p 4,344.00p 4,325.50p 4,344.00p 722
06/05/2025 4,327.00p 4,335.00p 4,290.10p 4,328.75p 396
05/05/2025 4,277.00p 4,356.75p 4,322.07p 4,356.75p 165
02/05/2025 4,277.00p 4,356.75p 4,322.07p 4,356.75p 165
01/05/2025 4,277.00p 4,309.50p 4,259.16p 4,309.50p 2,440
30/04/2025 4,231.00p 4,424.75p 4,045.25p 4,232.75p 0
29/04/2025 4,231.00p 4,234.50p 4,184.25p 4,227.75p 0
28/04/2025 4,231.00p 4,231.00p 4,202.75p 4,202.75p 272
25/04/2025 4,220.50p 4,220.50p 4,211.00p 4,211.75p 139
24/04/2025 4,168.00p 4,220.00p 4,168.00p 4,220.00p 51
23/04/2025 4,220.00p 4,282.00p 4,220.00p 4,236.50p 526
22/04/2025 4,041.00p 4,088.24p 4,029.50p 4,084.50p 1,013
21/04/2025 4,134.00p 4,184.75p 3,977.25p 4,134.50p 0
18/04/2025 4,134.00p 4,184.75p 3,977.25p 4,134.50p 0
17/04/2025 4,134.00p 4,184.75p 3,977.25p 4,134.50p 0
16/04/2025 4,134.00p 4,184.75p 4,134.00p 4,184.75p 390
15/04/2025 4,190.50p 4,210.75p 4,178.00p 4,210.75p 361
14/04/2025 4,167.50p 4,187.01p 4,160.00p 4,179.75p 689
11/04/2025 4,131.00p 4,131.00p 4,087.75p 4,087.75p 6,108
10/04/2025 4,242.00p 4,317.00p 4,142.75p 4,142.75p 1,111
09/04/2025 4,122.00p 4,029.57p 3,929.24p 3,992.75p 1,814
08/04/2025 4,122.00p 4,208.02p 4,075.95p 4,138.75p 794
07/04/2025 3,898.00p 4,029.66p 3,785.10p 3,993.50p 833
04/04/2025 4,242.50p 4,242.50p 4,076.61p 4,079.25p 3,295
03/04/2025 4,307.50p 4,313.50p 4,263.00p 4,284.25p 1,126
02/04/2025 4,479.00p 4,515.00p 4,474.74p 4,513.50p 2,394
01/04/2025 4,493.50p 4,512.50p 4,493.50p 4,505.50p 1,258
31/03/2025 4,404.50p 4,460.00p 4,402.42p 4,460.00p 1,544
28/03/2025 4,534.50p 4,540.20p 4,452.75p 4,452.75p 921
27/03/2025 4,569.00p 4,579.25p 4,502.75p 4,544.50p 0
26/03/2025 4,569.00p 4,587.38p 4,561.50p 4,579.25p 34
25/03/2025 4,537.00p 4,545.50p 4,537.00p 4,545.50p 92
24/03/2025 4,486.00p 4,544.25p 4,485.00p 4,544.25p 1,631
21/03/2025 4,457.00p 4,462.25p 4,457.00p 4,462.25p 35
20/03/2025 4,456.00p 4,484.50p 4,456.00p 4,473.00p 79
19/03/2025 4,416.50p 4,439.00p 4,416.50p 4,439.00p 355
18/03/2025 4,401.50p 4,421.98p 4,388.82p 4,397.25p 2,904
17/03/2025 4,355.50p 4,389.10p 4,339.43p 4,387.00p 667
14/03/2025 4,304.00p 4,362.00p 4,300.50p 4,362.00p 60
13/03/2025 4,304.00p 4,311.00p 4,275.75p 4,281.50p 101
12/03/2025 4,314.00p 4,342.00p 4,280.06p 4,289.75p 2,163
11/03/2025 4,348.50p 4,349.50p 4,279.89p 4,282.00p 2,179
10/03/2025 4,410.00p 4,427.39p 4,355.50p 4,363.25p 4,897
07/03/2025 4,463.50p 4,470.50p 4,363.25p 4,363.25p 4,782
06/03/2025 4,515.00p 4,538.00p 4,490.00p 4,505.50p 1,780
05/03/2025 4,560.50p 4,583.92p 4,498.25p 4,498.25p 1,737
04/03/2025 4,746.50p 4,755.76p 4,560.50p 4,560.50p 4,512
03/03/2025 4,836.50p 4,847.63p 4,797.00p 4,797.00p 2,120
28/02/2025 4,773.00p 4,773.50p 4,755.81p 4,770.00p 381
27/02/2025 4,711.00p 4,771.25p 4,703.60p 4,765.00p 2,009
26/02/2025 4,707.00p 4,712.50p 4,697.50p 4,697.50p 2,137
25/02/2025 4,718.50p 4,730.42p 4,650.75p 4,650.75p 2,021
24/02/2025 4,710.00p 4,720.72p 4,710.00p 4,712.00p 1,282
21/02/2025 4,728.50p 4,743.50p 4,715.50p 4,743.50p 523
20/02/2025 4,815.50p 4,821.50p 4,720.75p 4,720.75p 767
19/02/2025 4,842.00p 4,842.00p 4,814.07p 4,825.75p 1,470
18/02/2025 4,797.50p 4,813.50p 4,789.93p 4,796.75p 9,716
17/02/2025 4,801.50p 4,818.50p 4,794.92p 4,809.50p 318
14/02/2025 4,796.00p 4,807.00p 4,792.30p 4,794.00p 719
13/02/2025 4,814.00p 4,814.00p 4,785.00p 4,785.00p 757
12/02/2025 4,825.50p 4,832.60p 4,786.25p 4,786.25p 3,375
11/02/2025 4,801.50p 4,852.73p 4,796.35p 4,812.00p 1,171
10/02/2025 4,843.50p 4,893.50p 4,838.44p 4,842.00p 4,292
07/02/2025 4,891.00p 4,896.29p 4,881.50p 4,881.50p 423
06/02/2025 4,849.00p 4,893.00p 4,843.13p 4,782.50p 2,778
05/02/2025 4,769.00p 4,800.00p 4,754.00p 4,782.50p 494
04/02/2025 4,806.00p 4,829.78p 4,780.57p 4,807.75p 4,363
03/02/2025 4,820.50p 4,823.13p 4,767.50p 4,807.75p 3,359
31/01/2025 4,876.00p 4,879.76p 4,857.50p 4,857.50p 2,456
30/01/2025 4,849.00p 4,862.50p 4,833.69p 4,848.75p 1,601
29/01/2025 4,809.50p 4,855.50p 4,809.50p 4,841.25p 2,185
28/01/2025 4,822.50p 4,834.50p 4,804.00p 4,819.00p 5,906
27/01/2025 4,746.50p 4,768.34p 4,726.00p 4,763.75p 3,495
24/01/2025 4,754.00p 4,773.95p 4,747.75p 4,747.75p 1,215
23/01/2025 4,781.50p 4,795.44p 4,781.44p 4,789.00p 2,591
22/01/2025 4,781.50p 4,781.50p 4,760.50p 4,760.50p 1,163
21/01/2025 4,800.00p 4,817.90p 4,791.50p 4,800.75p 761
20/01/2025 4,810.00p 4,818.20p 4,791.50p 4,795.50p 1,642
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

Market data

Select a section