Market data

Select a section

SSGA SPDR ETFS Europe II SPDR S&P US Materials UCITS ETF

(SXLB)
Sector: n/a
$45.97
$0.25 0.55
Last updated: 12:10:04

Historic Prices - up to 10 years

Date Open High Low Close Volume
22/11/2024 $45.78 $45.84 $45.72 $45.36 8,842
21/11/2024 $45.05 $45.36 $44.94 $45.36 7,204
20/11/2024 $44.65 $44.75 $44.57 $44.62 42,936
19/11/2024 $44.42 $44.56 $44.34 $44.56 22,221
18/11/2024 $44.67 $44.76 $44.46 $44.71 11,200
15/11/2024 $44.87 $44.87 $44.64 $45.10 15,639
14/11/2024 $45.14 $45.14 $45.05 $45.10 29,043
13/11/2024 $45.05 $45.17 $44.73 $45.17 20,367
12/11/2024 $45.66 $45.84 $45.19 $45.19 4,558
11/11/2024 $46.25 $46.25 $45.89 $45.89 11,105
08/11/2024 $46.27 $46.27 $46.05 $46.05 9,829
07/11/2024 $46.16 $46.44 $46.12 $46.39 29,692
06/11/2024 $46.62 $46.69 $46.08 $46.16 14,724
05/11/2024 $45.48 $45.71 $45.37 $45.69 20,689
04/11/2024 $45.39 $45.88 $45.39 $45.65 12,312
01/11/2024 $45.31 $45.53 $45.31 $45.39 17,790
31/10/2024 $45.94 $46.20 $45.46 $45.70 15,571
30/10/2024 $46.21 $46.21 $46.13 $46.13 6
29/10/2024 $46.32 $46.32 $46.02 $46.02 1,300
28/10/2024 $46.11 $46.23 $46.01 $46.23 840
25/10/2024 $46.18 $46.31 $46.10 $46.19 6,731
24/10/2024 $46.40 $46.91 $46.22 $46.83 4,270
23/10/2024 $46.99 $47.15 $46.83 $46.83 234
22/10/2024 $47.18 $47.18 $46.85 $46.93 709
21/10/2024 $47.31 $48.20 $47.31 $47.31 7
18/10/2024 $47.64 $47.80 $47.64 $47.72 1,095
17/10/2024 $47.48 $47.67 $47.48 $47.54 13,443
16/10/2024 $47.20 $47.48 $47.14 $47.38 585
15/10/2024 $47.12 $47.38 $47.09 $47.38 1,195
14/10/2024 $46.84 $47.07 $46.55 $46.95 20,267
11/10/2024 $46.62 $46.91 $46.58 $46.91 583
10/10/2024 $46.60 $46.60 $46.44 $46.53 1,087
09/10/2024 $46.14 $46.42 $46.06 $46.42 1,957
08/10/2024 $46.13 $46.14 $45.96 $46.06 1,287
07/10/2024 $46.32 $46.53 $46.21 $46.26 1,105
04/10/2024 $46.47 $46.49 $46.16 $46.16 2,502
03/10/2024 $46.35 $46.58 $46.24 $46.29 1,625
02/10/2024 $46.87 $46.92 $46.87 $46.92 1
01/10/2024 $47.53 $47.10 $46.94 $46.94 0
30/09/2024 $47.53 $47.53 $46.90 $46.90 7,795
27/09/2024 $47.39 $47.63 $47.39 $47.63 274
26/09/2024 $46.81 $47.31 $46.81 $47.31 8,814
25/09/2024 $46.80 $47.05 $46.62 $46.62 692
24/09/2024 $46.39 $46.86 $46.39 $46.83 10,430
23/09/2024 $46.04 $46.17 $46.04 $46.17 199
20/09/2024 $46.03 $46.15 $45.70 $45.73 0
19/09/2024 $46.03 $46.10 $46.03 $46.07 313
18/09/2024 $45.60 $45.79 $45.36 $45.47 0
17/09/2024 $45.60 $45.80 $45.40 $45.79 2,322
16/09/2024 $45.23 $45.23 $45.19 $45.19 51
13/09/2024 $44.35 $45.30 $44.34 $44.34 0
12/09/2024 $44.35 $44.35 $44.34 $44.34 120
11/09/2024 $43.85 $44.19 $43.50 $43.50 0
10/09/2024 $43.85 $44.25 $43.82 $44.15 0
09/09/2024 $43.85 $44.34 $43.79 $44.19 0
06/09/2024 $43.85 $44.43 $43.85 $43.85 11,957
05/09/2024 $44.72 $44.74 $44.28 $44.28 1,124
04/09/2024 $45.01 $45.03 $44.85 $44.88 8
03/09/2024 $45.01 $45.17 $45.01 $45.17 637
02/09/2024 $45.44 $45.82 $45.44 $45.44 0
30/08/2024 $45.44 $45.44 $45.44 $45.44 1,151
29/08/2024 $45.14 $45.40 $45.03 $45.40 955
28/08/2024 $45.32 $45.36 $45.25 $45.25 525
27/08/2024 $45.16 $45.16 $45.16 $45.15 148
26/08/2024 $44.51 $44.64 $44.46 $44.46 2,258
23/08/2024 $44.51 $44.64 $44.46 $44.46 2,258
22/08/2024 $44.51 $44.64 $44.46 $44.46 2,258
21/08/2024 $44.04 $44.61 $44.16 $44.61 0
20/08/2024 $44.04 $44.33 $44.17 $44.17 8,000
19/08/2024 $44.04 $44.29 $44.04 $44.28 750
16/08/2024 $44.08 $44.08 $43.82 $43.93 161
15/08/2024 $43.19 $44.09 $43.29 $43.95 0
14/08/2024 $43.19 $43.67 $43.19 $43.29 351
13/08/2024 $43.03 $43.13 $43.09 $43.13 0
12/08/2024 $43.03 $42.97 $42.77 $42.97 0
09/08/2024 $43.03 $43.16 $43.03 $43.13 304
08/08/2024 $42.70 $43.13 $42.70 $43.13 200
07/08/2024 $43.57 $43.57 $43.45 $43.45 3
06/08/2024 $42.79 $43.42 $43.03 $43.12 788
05/08/2024 $42.79 $43.72 $42.72 $42.94 892
02/08/2024 $44.34 $44.40 $43.31 $43.31 751
01/08/2024 $44.76 $45.05 $44.61 $44.61 360
31/07/2024 $44.33 $44.98 $44.52 $44.98 12,831
30/07/2024 $44.33 $44.59 $44.33 $44.39 292
29/07/2024 $44.34 $44.41 $44.34 $44.41 7,438
26/07/2024 $44.10 $44.27 $44.10 $43.88 167
25/07/2024 $43.50 $43.88 $43.50 $43.88 197
24/07/2024 $44.11 $44.16 $44.04 $44.05 618
23/07/2024 $43.97 $44.32 $43.97 $44.00 3,242
22/07/2024 $43.89 $43.91 $43.87 $43.87 80
19/07/2024 $44.13 $44.18 $43.77 $43.77 836
18/07/2024 $44.67 $44.86 $44.63 $44.67 256
17/07/2024 $44.73 $44.89 $44.73 $44.88 7,241
16/07/2024 $43.94 $44.56 $43.94 $44.56 481
15/07/2024 $43.96 $44.15 $43.96 $44.15 111
12/07/2024 $43.80 $44.07 $43.80 $44.07 3,216
11/07/2024 $43.22 $43.62 $43.22 $43.62 2,830
10/07/2024 $42.53 $42.82 $42.53 $42.82 1
09/07/2024 $42.80 $42.80 $42.61 $42.61 128
08/07/2024 $42.71 $43.04 $42.71 $42.91 5,700
05/07/2024 $42.75 $42.80 $42.55 $42.55 2,876
04/07/2024 $42.75 $42.75 $42.75 $42.74 46
03/07/2024 $42.71 $42.78 $42.64 $42.63 3,030
02/07/2024 $42.29 $42.45 $42.22 $42.22 890
01/07/2024 $42.44 $42.47 $42.41 $42.41 2,248
28/06/2024 $43.10 $43.40 $42.94 $43.12 0
27/06/2024 $43.10 $43.13 $42.94 $42.94 350
26/06/2024 $43.00 $43.00 $42.87 $42.94 123
25/06/2024 $43.48 $43.85 $43.18 $43.18 310
24/06/2024 $43.76 $43.81 $43.74 $43.74 7,016
21/06/2024 $43.33 $43.33 $43.28 $43.28 134
20/06/2024 $43.53 $43.53 $43.35 $43.46 1,879
19/06/2024 $43.23 $43.20 $43.17 $43.17 3,868
18/06/2024 $43.23 $43.25 $43.21 $43.10 8,336
17/06/2024 $43.07 $43.10 $43.07 $43.10 5
14/06/2024 $43.12 $43.12 $43.06 $43.06 130
13/06/2024 $43.19 $43.67 $43.18 $43.22 989
12/06/2024 $43.45 $44.00 $43.45 $43.79 93
11/06/2024 $43.38 $43.38 $43.17 $43.31 152
10/06/2024 $43.48 $43.48 $43.36 $43.36 263
07/06/2024 $43.65 $43.65 $43.62 $43.65 226
06/06/2024 $43.78 $43.86 $43.78 $43.80 360
05/06/2024 $43.54 $43.61 $43.50 $43.60 1,036
04/06/2024 $43.56 $44.26 $43.37 $43.88 118
03/06/2024 $43.92 $44.34 $43.88 $43.88 184
31/05/2024 $43.82 $43.82 $43.64 $43.63 306
30/05/2024 $43.44 $43.66 $43.44 $43.66 628
29/05/2024 $43.69 $43.93 $43.60 $43.64 410
28/05/2024 $44.40 $44.51 $44.18 $44.21 2,915
27/05/2024 $44.00 $44.28 $44.00 $44.28 232

Market data

Select a section