Market data

Select a section

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

(GXLK)
Sector: n/a
7,517.00p
-292.50p -3.75
Last updated: 16:40:00

Historic Prices - up to 10 years

Date Open High Low Close Volume
04/04/2025 7,468.00p 7,815.37p 7,375.37p 7,517.00p 6,358
03/04/2025 7,859.00p 8,006.55p 7,777.85p 7,809.50p 821
02/04/2025 8,395.00p 8,409.50p 8,266.00p 8,409.50p 887
01/04/2025 8,320.00p 8,375.00p 8,278.50p 8,375.00p 1,276
31/03/2025 8,190.00p 8,195.00p 8,108.98p 8,177.00p 2,637
28/03/2025 8,456.00p 8,509.05p 8,309.00p 8,310.50p 525
27/03/2025 8,570.00p 8,586.77p 8,520.96p 8,543.00p 1,148
26/03/2025 8,799.00p 8,824.82p 8,655.50p 8,655.50p 616
25/03/2025 8,761.00p 8,795.50p 8,744.04p 8,777.00p 633
24/03/2025 8,777.00p 8,799.40p 8,711.30p 8,782.00p 785
21/03/2025 8,545.00p 8,598.77p 8,477.00p 8,593.00p 2,182
20/03/2025 8,694.00p 8,703.82p 8,588.00p 8,598.00p 2,627
19/03/2025 8,553.00p 8,648.74p 8,504.98p 8,638.00p 537
18/03/2025 8,618.00p 8,635.00p 8,522.00p 8,545.50p 2,882
17/03/2025 8,626.00p 8,629.00p 8,552.50p 8,552.50p 2,144
14/03/2025 8,439.00p 8,590.50p 8,422.00p 8,585.00p 4,015
13/03/2025 8,459.00p 8,536.00p 8,396.44p 8,414.00p 1,653
12/03/2025 8,466.00p 8,611.71p 8,440.00p 8,569.00p 999
11/03/2025 8,491.00p 8,510.50p 8,368.00p 8,389.50p 1,392
10/03/2025 8,752.00p 8,803.37p 8,503.00p 8,538.00p 3,738
07/03/2025 8,762.00p 8,805.60p 8,678.18p 8,684.00p 5,617
06/03/2025 9,013.00p 8,923.19p 8,816.10p 8,883.50p 564
05/03/2025 9,013.00p 9,026.70p 8,828.00p 8,828.00p 821
04/03/2025 9,048.00p 9,065.35p 8,894.00p 8,894.00p 1,120
03/03/2025 9,305.00p 9,433.80p 9,213.40p 9,241.00p 1,640
28/02/2025 9,249.00p 9,334.00p 9,205.00p 9,261.50p 3,263
27/02/2025 9,562.00p 9,673.30p 9,451.40p 9,533.00p 964
26/02/2025 9,597.00p 9,644.00p 9,575.00p 9,621.00p 4,277
25/02/2025 9,592.00p 9,612.60p 9,465.00p 9,465.00p 187
24/02/2025 9,791.00p 9,816.10p 9,677.42p 9,739.00p 1,366
21/02/2025 10,038.00p 10,044.00p 9,930.00p 9,930.00p 861
20/02/2025 10,042.00p 10,072.00p 9,949.00p 9,964.00p 272
19/02/2025 10,086.00p 10,094.00p 10,032.11p 10,094.00p 121
18/02/2025 9,912.00p 10,090.87p 10,019.05p 10,062.00p 834
17/02/2025 9,912.00p 10,048.56p 10,001.50p 10,001.50p 4,561
14/02/2025 9,912.00p 9,963.82p 9,941.00p 9,941.00p 342
13/02/2025 9,912.00p 9,939.50p 9,860.82p 9,939.50p 304
12/02/2025 9,912.00p 9,924.88p 9,814.00p 9,854.50p 1,729
11/02/2025 9,925.00p 9,965.00p 9,909.50p 9,962.00p 319
10/02/2025 9,837.00p 9,964.58p 9,825.50p 9,961.00p 1,088
07/02/2025 9,835.00p 9,905.00p 9,809.50p 9,809.50p 3,157
06/02/2025 9,813.00p 9,857.00p 9,777.06p 9,629.00p 824
05/02/2025 9,540.00p 9,646.49p 9,496.00p 9,629.00p 947
04/02/2025 9,563.00p 9,639.00p 9,519.86p 9,526.00p 1,003
03/02/2025 9,595.00p 9,607.33p 9,444.00p 9,526.00p 3,055
31/01/2025 9,853.00p 9,894.00p 9,832.01p 9,657.50p 814
30/01/2025 9,723.00p 9,729.00p 9,637.00p 9,657.50p 661
29/01/2025 9,824.00p 9,839.00p 9,649.50p 9,649.50p 1,126
28/01/2025 9,572.00p 9,671.00p 9,472.12p 9,642.00p 2,023
27/01/2025 9,611.00p 9,691.40p 9,329.00p 9,460.00p 2,382
24/01/2025 10,088.00p 10,156.00p 10,012.62p 10,019.00p 1,228
23/01/2025 10,108.00p 10,143.40p 10,096.00p 10,116.00p 804
22/01/2025 10,040.00p 10,166.00p 10,032.00p 10,163.00p 1,465
21/01/2025 9,975.00p 9,995.00p 9,882.00p 9,886.00p 859
20/01/2025 10,002.00p 10,034.64p 9,948.90p 9,986.00p 481
17/01/2025 9,889.00p 10,016.38p 9,889.00p 10,012.00p 1,273
16/01/2025 10,050.00p 10,075.32p 9,904.00p 9,899.50p 765
15/01/2025 9,760.00p 9,911.66p 9,749.60p 9,899.50p 917
14/01/2025 9,833.00p 9,853.00p 9,728.50p 9,728.50p 3,741
13/01/2025 9,743.00p 9,810.70p 9,673.57p 9,679.50p 1,745
10/01/2025 9,924.00p 9,968.47p 9,765.69p 9,780.00p 1,775
09/01/2025 9,955.00p 9,976.41p 9,916.00p 9,941.00p 275
08/01/2025 9,913.00p 9,976.00p 9,884.47p 9,926.50p 3,627
07/01/2025 10,000.00p 10,064.00p 9,880.77p 9,934.00p 2,171
06/01/2025 9,986.00p 10,132.00p 9,964.22p 10,106.00p 3,173
03/01/2025 9,860.00p 9,936.88p 9,843.00p 9,934.50p 903
02/01/2025 9,944.00p 9,944.00p 9,811.60p 9,891.00p 1,562
01/01/2025 9,653.00p 9,886.87p 9,840.05p 9,873.00p 405
31/12/2024 9,653.00p 9,886.87p 9,840.05p 9,873.00p 405
30/12/2024 9,653.00p 9,914.82p 9,751.00p 9,836.00p 639
27/12/2024 9,653.00p 10,073.65p 9,859.00p 9,867.50p 837
26/12/2024 9,653.00p 10,015.60p 9,989.50p 9,989.50p 623
25/12/2024 9,653.00p 10,015.60p 9,989.50p 9,989.50p 623
24/12/2024 9,653.00p 10,015.60p 9,989.50p 9,989.50p 623
23/12/2024 9,653.00p 9,940.10p 9,870.17p 9,914.00p 238
20/12/2024 9,653.00p 9,845.50p 9,605.00p 9,845.50p 15,179
19/12/2024 9,674.00p 9,786.00p 9,649.10p 9,786.00p 2,196
18/12/2024 9,934.00p 9,960.00p 9,895.87p 9,925.00p 683
17/12/2024 9,903.00p 9,926.26p 9,889.42p 9,919.00p 477
16/12/2024 9,866.00p 9,931.00p 9,865.00p 9,834.00p 812
13/12/2024 9,870.00p 9,926.97p 9,834.00p 9,834.00p 422
12/12/2024 9,729.00p 9,798.50p 9,706.90p 9,798.50p 1,174
11/12/2024 9,674.00p 9,790.00p 9,667.18p 9,790.00p 1,053
10/12/2024 9,710.00p 9,744.00p 9,683.00p 9,683.00p 739
09/12/2024 9,730.00p 9,799.63p 9,730.00p 9,745.00p 1,100
06/12/2024 9,718.00p 9,804.00p 9,706.00p 9,792.00p 686
05/12/2024 9,775.00p 9,794.65p 9,719.00p 9,729.50p 2,118
04/12/2024 9,789.00p 9,805.00p 9,728.32p 9,777.50p 1,787
03/12/2024 9,642.00p 9,663.00p 9,614.98p 9,657.00p 568
02/12/2024 9,481.00p 9,665.00p 9,481.00p 9,665.00p 1,175
29/11/2024 9,480.00p 9,531.00p 9,453.00p 9,531.00p 308
28/11/2024 9,493.00p 9,507.13p 9,493.00p 9,494.50p 136
27/11/2024 9,570.00p 9,593.28p 9,429.00p 9,445.00p 784
26/11/2024 9,614.00p 9,677.00p 9,596.00p 9,671.00p 352
25/11/2024 9,611.00p 9,635.00p 9,582.25p 9,618.50p 856
22/11/2024 9,558.00p 9,588.00p 9,514.73p 9,508.50p 400
21/11/2024 9,370.00p 9,508.50p 9,343.66p 9,508.50p 1,446
20/11/2024 9,380.00p 9,380.00p 9,300.00p 9,303.50p 253
19/11/2024 9,323.00p 9,328.50p 9,277.50p 9,328.50p 1,663
18/11/2024 9,365.00p 9,376.50p 9,303.00p 9,376.50p 455
15/11/2024 9,420.00p 9,425.64p 9,327.00p 9,484.00p 542
14/11/2024 9,516.00p 9,557.99p 9,481.00p 9,484.00p 539
13/11/2024 9,455.00p 9,493.50p 9,454.00p 9,493.50p 2,858
12/11/2024 9,415.00p 9,463.00p 9,402.19p 9,463.00p 654
11/11/2024 9,421.00p 9,452.68p 9,351.00p 9,351.00p 1,022
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

Market data

Select a section