Market data

Select a section

Ssga Spdr ETFS Europe II Spdr S&P US Health Care Ucits ETF

(GXLV)
Sector: n/a
3,529.75p
57.75p 1.66
Last updated: 16:35:45

Historic Prices - up to 10 years

Date Open High Low Close Volume
08/11/2024 3,479.50p 3,608.25p 3,437.00p 3,529.75p 0
07/11/2024 3,479.50p 3,597.00p 3,460.25p 3,472.00p 0
06/11/2024 3,479.50p 3,487.00p 3,472.29p 3,487.00p 576
05/11/2024 3,479.50p 3,445.75p 3,391.50p 3,432.75p 0
04/11/2024 3,479.50p 3,454.00p 3,445.75p 3,445.75p 125
01/11/2024 3,479.50p 3,483.50p 3,461.37p 3,483.50p 32
31/10/2024 3,483.00p 3,487.25p 3,437.75p 3,483.75p 0
30/10/2024 3,483.00p 3,477.00p 3,396.00p 3,444.50p 0
29/10/2024 3,483.00p 3,483.00p 3,470.50p 3,470.50p 1,664
28/10/2024 3,548.00p 3,484.52p 3,481.00p 3,481.00p 7
25/10/2024 3,548.00p 3,515.75p 3,431.75p 3,493.50p 0
24/10/2024 3,548.00p 3,616.25p 3,437.50p 3,513.25p 0
23/10/2024 3,548.00p 3,517.30p 3,513.25p 3,513.25p 85
22/10/2024 3,548.00p 3,618.75p 3,440.25p 3,530.25p 0
21/10/2024 3,548.00p 3,566.83p 3,538.00p 3,538.00p 280
18/10/2024 3,548.00p 3,554.42p 3,548.00p 3,552.00p 578
17/10/2024 3,565.50p 3,653.50p 3,555.25p 3,557.50p 0
16/10/2024 3,565.50p 3,648.25p 3,545.75p 3,574.00p 0
15/10/2024 3,565.50p 3,567.50p 3,559.50p 3,567.50p 130
14/10/2024 3,568.50p 3,588.50p 3,583.12p 3,588.50p 41
11/10/2024 3,518.50p 3,639.25p 3,540.50p 3,568.50p 0
10/10/2024 3,518.50p 3,645.25p 3,538.00p 3,538.00p 0
09/10/2024 3,518.50p 3,544.25p 3,513.25p 3,538.00p 0
08/10/2024 3,518.50p 3,518.50p 3,508.24p 3,518.50p 115
07/10/2024 3,529.00p 3,524.12p 3,519.00p 3,519.00p 766
04/10/2024 3,529.00p 3,512.90p 3,501.00p 3,501.00p 223
03/10/2024 3,529.00p 3,529.00p 3,516.00p 3,516.00p 260
02/10/2024 3,574.00p 3,511.75p 3,431.50p 3,506.50p 0
01/10/2024 3,574.00p 3,509.15p 3,505.80p 3,508.75p 231
30/09/2024 3,574.00p 3,492.00p 3,413.75p 3,468.00p 0
27/09/2024 3,574.00p 3,496.25p 3,422.00p 3,492.00p 0
26/09/2024 3,574.00p 3,481.84p 3,461.50p 3,461.50p 258
25/09/2024 3,574.00p 3,515.25p 3,464.75p 3,481.00p 0
24/09/2024 3,574.00p 3,518.00p 3,480.25p 3,497.50p 0
23/09/2024 3,574.00p 3,551.25p 3,448.50p 3,518.00p 0
20/09/2024 3,574.00p 3,562.75p 3,527.50p 3,537.75p 0
19/09/2024 3,574.00p 3,582.75p 3,473.00p 3,548.50p 0
18/09/2024 3,574.00p 3,567.09p 3,563.25p 3,563.25p 280
17/09/2024 3,574.00p 3,595.50p 3,594.88p 3,595.50p 137
16/09/2024 3,574.00p 3,610.75p 3,586.50p 3,594.50p 0
13/09/2024 3,574.00p 3,605.75p 3,576.00p 3,576.00p 0
12/09/2024 3,574.00p 3,635.75p 3,561.75p 3,569.50p 0
11/09/2024 3,574.00p 3,609.75p 3,552.25p 3,604.25p 0
10/09/2024 3,574.00p 3,605.00p 3,574.25p 3,604.25p 0
09/09/2024 3,574.00p 3,579.75p 3,574.00p 3,579.75p 120
06/09/2024 3,537.50p 3,544.50p 3,537.50p 3,544.50p 385
05/09/2024 3,611.00p 3,612.50p 3,535.50p 3,539.75p 0
04/09/2024 3,611.00p 3,623.12p 3,602.50p 3,602.50p 267
03/09/2024 3,543.00p 3,640.50p 3,630.45p 3,640.50p 275
02/09/2024 3,543.00p 3,636.50p 3,592.75p 3,592.75p 0
30/08/2024 3,543.00p 3,613.00p 3,582.75p 3,592.75p 0
29/08/2024 3,543.00p 3,601.50p 3,569.50p 3,592.75p 0
28/08/2024 3,543.00p 3,586.50p 3,551.75p 3,578.25p 0
27/08/2024 3,543.00p 3,551.75p 3,543.00p 3,551.75p 120
26/08/2024 3,581.00p 3,577.50p 3,568.25p 3,568.25p 5,000
23/08/2024 3,581.00p 3,577.50p 3,568.25p 3,568.25p 5,000
22/08/2024 3,581.00p 3,577.50p 3,568.25p 3,568.25p 5,000
21/08/2024 3,581.00p 3,592.20p 3,580.50p 3,580.50p 278
20/08/2024 3,581.00p 3,594.00p 3,581.00p 3,594.00p 60
19/08/2024 3,602.00p 3,587.50p 3,578.22p 3,587.50p 195
16/08/2024 3,602.00p 3,596.73p 3,582.50p 3,582.50p 768
15/08/2024 3,602.00p 3,602.00p 3,583.10p 3,585.00p 174
14/08/2024 3,565.50p 3,570.50p 3,565.50p 3,570.50p 9
13/08/2024 3,556.50p 3,561.75p 3,511.25p 3,549.75p 0
12/08/2024 3,556.50p 3,569.25p 3,531.00p 3,535.00p 0
09/08/2024 3,556.50p 3,556.50p 3,549.50p 3,549.50p 120
08/08/2024 3,507.00p 3,533.50p 3,507.00p 3,533.50p 130
07/08/2024 3,533.00p 3,534.75p 3,489.25p 3,510.50p 0
06/08/2024 3,576.50p 3,576.50p 3,490.75p 3,533.00p 0
05/08/2024 3,576.50p 3,558.69p 3,490.75p 3,490.75p 173
02/08/2024 3,576.50p 3,576.50p 3,516.75p 3,516.75p 26
01/08/2024 3,563.50p 3,563.50p 3,563.50p 3,563.50p 10
31/07/2024 3,540.00p 3,564.50p 3,515.00p 3,546.50p 0
30/07/2024 3,540.00p 3,564.00p 3,517.25p 3,529.00p 0
29/07/2024 3,540.00p 3,548.00p 3,517.00p 3,529.00p 0
26/07/2024 3,540.00p 3,543.25p 3,539.50p 3,541.25p 8,680
25/07/2024 3,482.50p 3,563.75p 3,487.25p 3,541.25p 0
24/07/2024 3,482.50p 3,487.25p 3,482.50p 3,487.25p 130
23/07/2024 3,461.00p 3,510.00p 3,476.00p 3,493.00p 0
22/07/2024 3,461.00p 3,490.75p 3,457.00p 3,477.25p 0
19/07/2024 3,461.00p 3,481.50p 3,445.00p 3,457.75p 0
18/07/2024 3,461.00p 3,515.50p 3,467.50p 3,473.25p 0
17/07/2024 3,461.00p 3,495.50p 3,455.53p 3,495.50p 86
16/07/2024 3,461.00p 3,492.50p 3,461.00p 3,492.50p 130
15/07/2024 3,443.00p 3,483.47p 3,451.50p 3,451.50p 143
12/07/2024 3,443.00p 3,462.25p 3,443.00p 3,462.25p 32
11/07/2024 3,447.00p 3,461.50p 3,414.00p 3,451.50p 0
10/07/2024 3,447.00p 3,433.75p 3,413.50p 3,424.50p 0
09/07/2024 3,447.00p 3,422.75p 3,395.50p 3,420.00p 0
08/07/2024 3,447.00p 3,419.25p 3,393.50p 3,403.75p 0
05/07/2024 3,447.00p 3,405.25p 3,375.50p 3,393.50p 0
04/07/2024 3,447.00p 3,421.50p 3,394.25p 3,400.75p 0
03/07/2024 3,447.00p 3,447.00p 3,394.25p 3,394.25p 120
02/07/2024 3,475.00p 3,475.00p 3,444.00p 3,444.00p 887
01/07/2024 3,490.00p 3,514.00p 3,490.00p 3,492.50p 829
28/06/2024 3,485.00p 3,506.25p 3,497.03p 3,506.25p 60
27/06/2024 3,485.00p 3,580.75p 3,480.50p 3,486.00p 0
26/06/2024 3,485.00p 3,580.75p 3,492.50p 3,504.75p 0
25/06/2024 3,485.00p 3,514.16p 3,508.00p 3,508.00p 184
24/06/2024 3,485.00p 3,515.50p 3,505.17p 3,515.50p 891
21/06/2024 3,485.00p 3,577.50p 3,474.00p 3,493.50p 0
20/06/2024 3,485.00p 3,475.50p 3,448.75p 3,474.00p 0
19/06/2024 3,485.00p 3,469.00p 3,444.75p 3,448.75p 0
18/06/2024 3,485.00p 3,475.50p 3,452.00p 3,469.00p 0
17/06/2024 3,485.00p 3,476.75p 3,448.00p 3,458.25p 0
14/06/2024 3,485.00p 3,475.50p 3,432.50p 3,463.50p 0
13/06/2024 3,485.00p 3,450.75p 3,413.00p 3,432.50p 0
12/06/2024 3,485.00p 3,436.25p 3,434.00p 3,436.25p 7
11/06/2024 3,485.00p 3,572.50p 3,453.00p 3,455.75p 0
10/06/2024 3,485.00p 3,556.75p 3,452.25p 3,455.00p 0
07/06/2024 3,485.00p 3,486.50p 3,440.25p 3,483.00p 0
06/06/2024 3,485.00p 3,554.75p 3,414.75p 3,449.00p 0
05/06/2024 3,485.00p 3,441.00p 3,408.75p 3,438.50p 0
04/06/2024 3,485.00p 3,413.00p 3,402.48p 3,413.00p 63
03/06/2024 3,485.00p 3,430.75p 3,379.00p 3,418.50p 0
31/05/2024 3,485.00p 3,379.00p 3,358.25p 3,379.00p 29
30/05/2024 3,485.00p 3,361.75p 3,333.00p 3,352.00p 0
29/05/2024 3,485.00p 3,370.25p 3,336.50p 3,355.25p 0
28/05/2024 3,485.00p 3,431.25p 3,362.50p 3,368.50p 0
27/05/2024 3,485.00p 3,459.50p 3,426.75p 3,431.25p 0
24/05/2024 3,485.00p 3,459.50p 3,426.75p 3,431.25p 0
23/05/2024 3,485.00p 3,483.00p 3,444.75p 3,459.50p 0
22/05/2024 3,485.00p 3,479.25p 3,449.25p 3,470.75p 0
21/05/2024 3,485.00p 3,558.75p 3,441.50p 3,465.75p 0
20/05/2024 3,485.00p 3,567.50p 3,458.50p 3,474.00p 0
17/05/2024 3,485.00p 3,485.00p 3,458.50p 3,458.50p 10
16/05/2024 3,431.00p 3,567.25p 3,469.00p 3,479.50p 0
15/05/2024 3,431.00p 3,477.25p 3,431.75p 3,469.00p 0
14/05/2024 3,431.00p 3,437.00p 3,430.50p 3,447.00p 138
13/05/2024 3,397.00p 3,466.00p 3,440.50p 3,447.00p 0
10/05/2024 3,397.00p 3,464.25p 3,458.10p 3,464.25p 60

Market data

Select a section