Market data

Select a section

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

(GXLV)
Sector: n/a
3,050.75p
1.00p 0.03
Last updated: 16:35:14

Historic Prices - up to 10 years

Date Open High Low Close Volume
16/07/2025 3,063.00p 3,063.00p 3,049.75p 3,049.75p 371
15/07/2025 3,029.00p 3,096.75p 2,928.00p 3,047.25p 0
14/07/2025 3,029.00p 3,205.00p 3,018.50p 3,076.75p 0
11/07/2025 3,029.00p 3,097.00p 3,050.00p 3,059.00p 0
10/07/2025 3,029.00p 3,194.00p 3,041.00p 3,097.00p 0
09/07/2025 3,029.00p 3,050.35p 3,041.00p 3,041.00p 625
08/07/2025 3,029.00p 3,066.50p 3,029.00p 3,066.50p 150
07/07/2025 3,072.00p 3,050.84p 3,025.25p 3,025.25p 3
04/07/2025 3,072.00p 3,045.75p 3,019.75p 3,039.00p 0
03/07/2025 3,072.00p 3,202.00p 2,994.00p 3,045.75p 0
02/07/2025 3,072.00p 3,072.00p 3,065.50p 3,065.50p 150
01/07/2025 3,006.50p 3,079.50p 2,993.25p 3,078.25p 0
30/06/2025 3,006.50p 3,013.25p 3,006.50p 3,013.25p 150
27/06/2025 2,948.00p 3,063.00p 2,964.25p 3,013.50p 0
26/06/2025 2,948.00p 3,060.75p 2,970.00p 3,012.00p 0
25/06/2025 2,948.00p 3,067.50p 2,957.75p 3,013.75p 0
24/06/2025 2,948.00p 3,003.88p 2,987.25p 2,987.25p 8
23/06/2025 2,948.00p 3,041.75p 2,990.25p 2,995.25p 0
20/06/2025 2,948.00p 3,078.25p 2,967.75p 3,014.50p 0
19/06/2025 2,948.00p 3,037.00p 3,011.50p 3,013.00p 0
18/06/2025 2,948.00p 3,042.00p 2,886.75p 3,036.75p 0
17/06/2025 2,948.00p 3,102.00p 3,021.00p 3,042.50p 0
16/06/2025 2,948.00p 3,069.64p 3,049.00p 3,049.00p 162
13/06/2025 2,948.00p 3,144.50p 3,018.75p 3,077.75p 0
12/06/2025 2,948.00p 3,096.25p 2,983.75p 3,067.50p 0
11/06/2025 2,948.00p 3,122.25p 3,011.25p 3,072.50p 0
10/06/2025 2,948.00p 3,063.50p 3,038.39p 3,063.50p 32
09/06/2025 2,948.00p 3,023.75p 3,023.28p 3,023.75p 325
06/06/2025 2,948.00p 3,144.00p 2,975.00p 3,033.50p 0
05/06/2025 2,948.00p 3,008.54p 3,006.25p 3,006.25p 3
04/06/2025 2,948.00p 3,017.25p 3,003.35p 3,017.25p 1,986
03/06/2025 2,948.00p 3,009.00p 2,975.75p 3,006.25p 0
02/06/2025 2,948.00p 2,984.07p 2,980.50p 2,980.50p 334
30/05/2025 2,948.00p 3,047.00p 2,969.25p 3,006.75p 0
29/05/2025 2,948.00p 3,009.25p 2,971.00p 2,998.00p 0
28/05/2025 2,948.00p 3,014.00p 2,982.25p 2,994.75p 0
27/05/2025 2,948.00p 2,984.25p 2,965.91p 2,984.25p 9
26/05/2025 2,948.00p 2,972.00p 2,931.75p 2,941.50p 0
23/05/2025 2,948.00p 2,972.00p 2,931.75p 2,941.50p 0
22/05/2025 2,948.00p 2,981.36p 2,964.25p 2,964.25p 328
21/05/2025 2,948.00p 3,218.50p 3,018.25p 3,032.75p 0
20/05/2025 2,948.00p 3,081.75p 3,067.82p 3,081.75p 650
19/05/2025 2,948.00p 3,060.25p 2,893.75p 3,057.50p 0
16/05/2025 2,948.00p 3,034.50p 3,031.78p 3,034.50p 98
15/05/2025 2,948.00p 2,965.00p 2,935.90p 2,965.00p 1,577
14/05/2025 3,016.00p 3,016.00p 2,990.75p 2,990.75p 150
13/05/2025 3,093.50p 3,140.83p 3,054.75p 3,054.75p 39
12/05/2025 3,093.50p 3,212.50p 2,912.50p 3,133.75p 0
09/05/2025 3,093.50p 3,095.00p 3,081.00p 3,081.00p 794
08/05/2025 3,105.50p 3,102.30p 3,090.50p 3,090.50p 257
07/05/2025 3,105.50p 3,247.50p 3,070.75p 3,086.00p 0
06/05/2025 3,105.50p 3,105.50p 3,105.00p 3,105.00p 237
05/05/2025 3,186.00p 3,171.83p 3,163.50p 3,163.50p 1,986
02/05/2025 3,186.00p 3,171.83p 3,163.50p 3,163.50p 1,986
01/05/2025 3,186.00p 3,186.00p 3,175.75p 3,175.75p 130
30/04/2025 3,204.50p 3,204.50p 3,027.50p 3,191.00p 0
29/04/2025 3,204.50p 3,185.75p 3,136.75p 3,171.50p 0
28/04/2025 3,204.50p 3,183.00p 3,135.50p 3,153.25p 0
25/04/2025 3,204.50p 3,153.24p 3,135.50p 3,135.50p 10
24/04/2025 3,204.50p 3,139.25p 3,114.95p 3,139.25p 292
23/04/2025 3,204.50p 3,241.50p 3,076.00p 3,130.75p 0
22/04/2025 3,204.50p 3,076.00p 3,036.56p 3,076.00p 160
21/04/2025 3,204.50p 3,200.25p 3,082.00p 3,127.50p 0
18/04/2025 3,204.50p 3,200.25p 3,082.00p 3,127.50p 0
17/04/2025 3,204.50p 3,200.25p 3,082.00p 3,127.50p 0
16/04/2025 3,204.50p 3,201.75p 3,148.25p 3,200.25p 0
15/04/2025 3,204.50p 3,215.75p 3,184.25p 3,191.75p 0
14/04/2025 3,204.50p 3,204.50p 3,198.25p 3,198.25p 635
11/04/2025 3,457.00p 3,142.00p 3,130.70p 3,142.00p 223
10/04/2025 3,457.00p 3,260.00p 3,161.75p 3,161.75p 160
09/04/2025 3,457.00p 3,127.38p 3,116.22p 3,124.50p 191
08/04/2025 3,457.00p 3,329.75p 3,230.50p 3,268.75p 0
07/04/2025 3,457.00p 3,281.50p 3,093.39p 3,281.50p 879
04/04/2025 3,457.00p 3,351.00p 3,275.50p 3,281.50p 0
03/04/2025 3,457.00p 3,348.50p 3,320.58p 3,348.50p 171
02/04/2025 3,457.00p 3,391.50p 3,372.30p 3,391.50p 226
01/04/2025 3,457.00p 3,524.50p 3,400.75p 3,429.25p 0
31/03/2025 3,457.00p 3,436.25p 3,427.11p 3,436.25p 73
28/03/2025 3,457.00p 3,438.25p 3,400.00p 3,421.50p 0
27/03/2025 3,457.00p 3,529.75p 3,408.75p 3,417.50p 0
26/03/2025 3,457.00p 3,437.87p 3,434.00p 3,434.00p 46
25/03/2025 3,457.00p 3,483.56p 3,442.25p 3,442.25p 11
24/03/2025 3,457.00p 3,481.50p 3,457.00p 3,481.50p 127
21/03/2025 3,504.00p 3,536.25p 3,429.75p 3,461.00p 0
20/03/2025 3,504.00p 3,452.50p 3,440.54p 3,452.50p 41
19/03/2025 3,504.00p 3,456.75p 3,430.00p 3,440.75p 0
18/03/2025 3,504.00p 3,458.00p 3,425.75p 3,430.00p 0
17/03/2025 3,504.00p 3,426.25p 3,394.92p 3,426.25p 643
14/03/2025 3,504.00p 3,418.50p 3,382.75p 3,407.75p 0
13/03/2025 3,504.00p 3,419.00p 3,383.25p 3,388.75p 0
12/03/2025 3,504.00p 3,459.00p 3,389.25p 3,401.75p 0
11/03/2025 3,504.00p 3,531.00p 3,423.50p 3,428.75p 0
10/03/2025 3,504.00p 3,531.00p 3,504.00p 3,531.00p 49
07/03/2025 3,514.00p 3,535.00p 3,500.25p 3,509.50p 0
06/03/2025 3,514.00p 3,523.50p 3,514.00p 3,523.50p 120
05/03/2025 3,575.00p 3,566.25p 3,493.25p 3,515.00p 0
04/03/2025 3,575.00p 3,596.75p 3,554.50p 3,566.25p 0
03/03/2025 3,575.00p 3,595.02p 3,592.75p 3,592.75p 27
28/02/2025 3,575.00p 3,587.75p 3,544.25p 3,556.50p 0
27/02/2025 3,575.00p 3,587.75p 3,567.00p 3,585.00p 25
26/02/2025 3,575.00p 3,593.75p 3,556.25p 3,564.00p 0
25/02/2025 3,575.00p 3,575.00p 3,569.50p 3,569.50p 261
24/02/2025 3,516.50p 3,560.75p 3,542.78p 3,560.75p 233
21/02/2025 3,516.50p 3,538.50p 3,504.00p 3,538.50p 240
20/02/2025 3,566.00p 3,560.25p 3,518.25p 3,548.00p 0
19/02/2025 3,566.00p 3,533.00p 3,489.03p 3,533.00p 165
18/02/2025 3,566.00p 3,515.00p 3,477.25p 3,490.00p 0
17/02/2025 3,566.00p 3,507.30p 3,498.75p 3,498.75p 159
14/02/2025 3,566.00p 3,555.50p 3,526.50p 3,529.25p 0
13/02/2025 3,566.00p 3,566.00p 3,554.00p 3,554.00p 535
12/02/2025 3,594.00p 3,594.00p 3,571.25p 3,571.25p 2
11/02/2025 3,586.50p 3,589.91p 3,576.91p 3,580.25p 197
10/02/2025 3,586.50p 3,608.17p 3,586.25p 3,586.25p 2,920
07/02/2025 3,639.00p 3,697.25p 3,590.00p 3,602.75p 0
06/02/2025 3,639.00p 3,639.00p 3,626.00p 3,598.00p 66
05/02/2025 3,616.00p 3,683.25p 3,565.50p 3,598.00p 0
04/02/2025 3,616.00p 3,697.50p 3,563.50p 3,621.25p 0
03/02/2025 3,616.00p 3,621.25p 3,591.85p 3,621.25p 57
31/01/2025 3,616.00p 3,631.50p 3,616.00p 3,631.50p 18
30/01/2025 3,562.50p 3,602.25p 3,563.25p 3,590.75p 0
29/01/2025 3,562.50p 3,597.00p 3,577.50p 3,586.25p 0
28/01/2025 3,562.50p 3,628.75p 3,556.75p 3,593.50p 0
27/01/2025 3,562.50p 3,580.00p 3,562.50p 3,580.00p 20
24/01/2025 3,515.50p 3,549.33p 3,515.50p 3,519.00p 139
23/01/2025 3,526.00p 3,539.00p 3,526.00p 3,539.00p 286
22/01/2025 3,532.50p 3,522.50p 3,517.22p 3,522.50p 284
21/01/2025 3,532.50p 3,531.50p 3,475.50p 3,506.25p 0
20/01/2025 3,532.50p 3,524.00p 3,466.25p 3,475.50p 0
17/01/2025 3,532.50p 3,533.00p 3,522.75p 3,522.75p 816

Market data

Select a section