Market data

Select a section

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

(GXLK)
Sector: n/a
9,406.50p
89.50p 0.96
Last updated: 16:39:55

Historic Prices - up to 10 years

Date Open High Low Close Volume
08/11/2024 9,383.00p 9,406.50p 9,354.00p 9,406.50p 766
07/11/2024 9,309.00p 9,317.00p 9,268.00p 9,317.00p 1,552
06/11/2024 9,223.00p 9,256.07p 9,180.54p 9,236.00p 1,214
05/11/2024 8,918.00p 8,953.00p 8,901.70p 8,953.00p 157
04/11/2024 8,917.00p 8,937.00p 8,892.00p 8,929.50p 495
01/11/2024 8,915.00p 8,963.00p 8,909.56p 8,963.00p 559
31/10/2024 9,045.00p 9,055.00p 8,962.65p 8,972.00p 987
30/10/2024 9,274.00p 9,274.00p 9,184.00p 9,184.00p 833
29/10/2024 9,170.00p 9,236.00p 9,164.00p 9,236.00p 1,037
28/10/2024 9,215.00p 9,268.58p 9,187.00p 9,188.00p 888
25/10/2024 9,141.00p 9,243.00p 9,131.00p 9,221.00p 884
24/10/2024 9,167.00p 9,167.00p 9,107.70p 9,173.00p 803
23/10/2024 9,195.00p 9,229.90p 9,173.00p 9,173.00p 880
22/10/2024 9,181.00p 9,201.10p 9,163.00p 9,193.50p 1,540
21/10/2024 9,151.00p 9,191.94p 9,122.10p 9,142.00p 373
18/10/2024 9,159.00p 9,176.00p 9,158.00p 9,172.00p 581
17/10/2024 9,227.00p 9,270.00p 9,171.70p 9,191.50p 2,010
16/10/2024 9,157.00p 9,179.61p 9,056.91p 9,112.00p 407
15/10/2024 9,214.00p 9,248.00p 9,129.32p 9,134.00p 565
14/10/2024 9,132.00p 9,255.00p 9,126.00p 9,193.50p 683
11/10/2024 9,121.00p 9,131.22p 9,110.00p 9,117.00p 651
10/10/2024 9,112.00p 9,126.50p 9,078.70p 9,126.50p 477
09/10/2024 8,980.00p 9,090.58p 8,976.00p 9,079.00p 320
08/10/2024 8,870.00p 8,985.50p 8,854.11p 8,985.50p 791
07/10/2024 8,900.00p 8,951.00p 8,889.00p 8,892.50p 1,566
04/10/2024 8,833.00p 8,961.00p 8,833.00p 8,892.50p 172
03/10/2024 8,805.00p 8,884.00p 8,767.64p 8,856.00p 138
02/10/2024 8,678.00p 8,778.00p 8,664.70p 8,770.50p 486
01/10/2024 8,873.00p 8,888.00p 8,688.50p 8,688.50p 433
30/09/2024 8,790.00p 8,795.03p 8,749.00p 8,789.00p 784
27/09/2024 8,846.00p 8,865.00p 8,799.00p 8,799.00p 3,061
26/09/2024 8,895.00p 8,933.00p 8,779.00p 8,788.50p 1,933
25/09/2024 8,717.00p 8,783.00p 8,699.00p 8,763.00p 534
24/09/2024 8,778.00p 8,778.00p 8,664.00p 8,712.00p 1,789
23/09/2024 8,790.00p 8,835.00p 8,738.59p 8,760.50p 1,299
20/09/2024 8,786.00p 8,818.63p 8,740.00p 8,740.00p 1,267
19/09/2024 8,778.00p 8,858.50p 8,765.06p 8,858.50p 2,126
18/09/2024 8,703.00p 8,726.00p 8,655.00p 8,655.00p 552
17/09/2024 8,753.00p 8,813.00p 8,729.51p 8,783.00p 863
16/09/2024 8,763.00p 8,778.00p 8,681.00p 8,712.50p 1,249
13/09/2024 8,770.00p 8,784.91p 8,748.63p 8,719.00p 4,052
12/09/2024 8,775.00p 8,776.92p 8,701.00p 8,439.00p 315
11/09/2024 8,407.00p 8,487.00p 8,405.00p 8,439.00p 575
10/09/2024 8,313.00p 8,415.00p 8,297.00p 8,407.50p 1,823
09/09/2024 8,257.00p 8,313.00p 8,224.00p 8,262.00p 5,248
06/09/2024 8,256.00p 8,288.07p 8,144.24p 8,145.00p 3,060
05/09/2024 8,399.00p 8,429.00p 8,316.50p 8,316.50p 525
04/09/2024 8,373.00p 8,408.00p 8,300.00p 8,402.00p 3,926
03/09/2024 8,787.00p 8,810.14p 8,557.00p 8,557.00p 1,267
02/09/2024 8,742.00p 8,854.00p 8,726.00p 8,716.00p 1,763
30/08/2024 8,704.00p 8,795.00p 8,700.00p 8,716.00p 1,737
29/08/2024 8,615.00p 8,837.00p 8,609.00p 8,801.50p 3,249
28/08/2024 8,829.00p 8,829.00p 8,662.00p 8,664.00p 865
27/08/2024 8,720.00p 8,806.70p 8,711.00p 8,767.50p 448
26/08/2024 9,027.00p 9,053.50p 8,954.00p 8,954.00p 5,473
23/08/2024 9,027.00p 9,053.50p 8,954.00p 8,954.00p 5,473
22/08/2024 9,027.00p 9,053.50p 8,954.00p 8,954.00p 5,473
21/08/2024 9,027.00p 9,028.00p 9,007.00p 9,007.00p 1,028
20/08/2024 9,078.00p 9,099.56p 8,993.01p 9,001.00p 1,164
19/08/2024 8,955.00p 8,955.00p 8,900.00p 8,948.00p 394
16/08/2024 9,030.00p 9,030.12p 8,908.82p 8,945.00p 1,496
15/08/2024 8,942.00p 8,977.70p 8,786.25p 8,961.50p 563
14/08/2024 8,762.00p 8,773.00p 8,665.34p 8,758.00p 552
13/08/2024 8,590.00p 8,677.00p 8,556.55p 8,677.00p 1,131
12/08/2024 8,495.00p 8,539.41p 8,474.00p 8,504.00p 443
09/08/2024 8,495.00p 8,496.00p 8,388.00p 8,418.00p 2,811
08/08/2024 8,185.00p 8,379.00p 8,164.79p 8,365.50p 1,683
07/08/2024 8,381.00p 8,488.00p 8,381.00p 8,427.00p 1,387
06/08/2024 8,307.00p 8,385.00p 8,264.30p 8,318.50p 1,401
05/08/2024 7,987.00p 8,224.97p 7,764.31p 8,190.00p 10,832
02/08/2024 8,346.00p 8,561.89p 8,256.00p 8,351.00p 5,453
01/08/2024 9,038.00p 9,051.00p 8,823.50p 8,823.50p 3,917
31/07/2024 8,754.00p 8,892.50p 8,734.00p 8,892.50p 3,615
30/07/2024 8,793.00p 8,822.94p 8,642.00p 8,667.00p 2,061
29/07/2024 8,921.00p 8,941.00p 8,807.50p 8,807.50p 1,984
26/07/2024 8,790.00p 8,847.36p 8,770.00p 8,801.00p 3,440
25/07/2024 8,738.00p 8,835.29p 8,616.00p 8,801.00p 3,213
24/07/2024 9,088.00p 9,091.00p 8,897.00p 8,897.00p 1,908
23/07/2024 9,102.00p 9,207.00p 9,101.00p 9,207.00p 2,366
22/07/2024 9,024.00p 9,136.30p 9,024.00p 9,067.00p 2,577
19/07/2024 9,022.00p 9,101.00p 9,008.00p 9,008.00p 997
18/07/2024 9,137.00p 9,180.20p 8,978.00p 8,982.00p 2,094
17/07/2024 9,317.00p 9,319.23p 9,128.00p 9,142.00p 2,631
16/07/2024 9,471.00p 9,483.00p 9,400.00p 9,432.00p 1,458
15/07/2024 9,470.00p 9,511.50p 9,462.00p 9,511.50p 1,586
12/07/2024 9,390.00p 9,478.00p 9,362.00p 9,478.00p 1,245
11/07/2024 9,663.00p 9,681.06p 9,418.50p 9,418.50p 810
10/07/2024 9,630.00p 9,630.31p 9,585.00p 9,602.50p 3,772
09/07/2024 9,646.00p 9,650.00p 9,613.00p 9,613.00p 1,320
08/07/2024 9,516.00p 9,577.00p 9,516.00p 9,566.50p 1,579
05/07/2024 9,544.00p 9,558.68p 9,507.91p 9,518.50p 357
04/07/2024 9,548.00p 9,611.00p 9,509.00p 9,509.00p 792
03/07/2024 9,450.00p 9,496.00p 9,398.00p 9,496.00p 1,171
02/07/2024 9,407.00p 9,458.50p 9,368.00p 9,416.00p 1,034
01/07/2024 9,370.00p 9,416.72p 9,243.99p 9,399.50p 1,297
28/06/2024 9,403.00p 9,552.00p 9,411.56p 9,471.50p 467
27/06/2024 9,403.00p 9,405.00p 9,341.21p 9,373.50p 337
26/06/2024 9,420.00p 9,446.95p 9,360.00p 9,364.00p 1,168
25/06/2024 9,194.00p 9,324.00p 9,166.82p 9,324.00p 1,096
24/06/2024 9,433.00p 9,441.34p 9,260.60p 9,288.50p 525
21/06/2024 9,422.00p 9,496.75p 9,400.00p 9,457.00p 347
20/06/2024 9,667.00p 9,686.60p 9,557.00p 9,611.00p 2,997
19/06/2024 9,504.00p 9,601.45p 9,574.03p 9,589.00p 523
18/06/2024 9,504.00p 9,532.09p 9,480.49p 9,521.50p 648
17/06/2024 9,425.00p 9,432.00p 9,386.50p 9,386.50p 593
14/06/2024 9,327.00p 9,369.37p 9,285.48p 9,345.00p 1,105
13/06/2024 9,250.00p 9,265.41p 9,197.00p 9,249.00p 1,198
12/06/2024 8,988.00p 9,085.50p 8,983.00p 9,085.50p 2,236
11/06/2024 8,893.00p 8,921.91p 8,890.56p 8,914.00p 1,209
10/06/2024 8,573.00p 8,921.50p 8,840.11p 8,921.50p 4,224
07/06/2024 8,573.00p 8,861.28p 8,826.07p 8,847.00p 144
06/06/2024 8,573.00p 8,878.55p 8,810.00p 8,810.00p 28
05/06/2024 8,573.00p 8,777.50p 8,626.59p 8,777.50p 716
04/06/2024 8,573.00p 8,565.31p 8,537.66p 8,547.50p 521
03/06/2024 8,573.00p 8,661.40p 8,548.11p 8,548.50p 341
31/05/2024 8,573.00p 8,604.60p 8,467.00p 8,467.00p 1,741
30/05/2024 8,766.00p 8,719.69p 8,616.00p 8,616.00p 560
29/05/2024 8,766.00p 8,827.50p 8,769.57p 8,827.50p 842
28/05/2024 8,766.00p 8,856.00p 8,796.77p 8,830.00p 70
27/05/2024 8,766.00p 8,808.00p 8,756.17p 8,808.00p 68
24/05/2024 8,766.00p 8,808.00p 8,756.17p 8,808.00p 68
23/05/2024 8,907.00p 8,925.53p 8,848.21p 8,861.50p 4,378
22/05/2024 8,786.00p 8,842.00p 8,786.00p 8,842.00p 233
21/05/2024 8,537.00p 8,800.50p 8,765.00p 8,800.50p 40
20/05/2024 8,537.00p 8,783.00p 8,706.90p 8,783.00p 344
17/05/2024 8,537.00p 8,775.15p 8,703.00p 8,703.00p 1,060
16/05/2024 8,537.00p 8,793.21p 8,779.00p 8,792.00p 33
15/05/2024 8,537.00p 8,711.00p 8,599.52p 8,711.00p 586
14/05/2024 8,537.00p 8,607.89p 8,568.00p 8,596.00p 552
13/05/2024 8,537.00p 8,601.90p 8,548.00p 8,584.00p 170
10/05/2024 8,537.00p 8,590.00p 8,548.08p 8,553.00p 112

Market data

Select a section