Market data

Select a section

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

(SXLB)
Sector: n/a
$44.37
$0.25 0.56
Last updated: 17:09:27

Historic Prices - up to 10 years

Date Open High Low Close Volume
18/07/2025 $44.44 $44.59 $44.37 $44.37 207
17/07/2025 $43.87 $44.27 $43.77 $44.12 0
16/07/2025 $43.87 $43.94 $43.72 $43.77 6,270
15/07/2025 $44.89 $44.97 $44.23 $44.23 763
14/07/2025 $44.91 $45.01 $44.91 $44.91 1,798
11/07/2025 $45.32 $45.32 $44.86 $44.93 4,320
10/07/2025 $45.27 $45.66 $45.26 $45.63 13,744
09/07/2025 $45.11 $45.14 $44.92 $44.93 7,145
08/07/2025 $44.81 $44.90 $44.74 $44.90 2,208
07/07/2025 $45.00 $45.04 $44.83 $44.83 854
04/07/2025 $44.86 $44.92 $44.85 $44.92 359
03/07/2025 $45.31 $45.32 $45.22 $45.26 3,166
02/07/2025 $44.84 $45.08 $44.73 $45.08 2,306
01/07/2025 $43.68 $44.57 $43.64 $44.57 2,186
30/06/2025 $43.69 $43.75 $43.45 $43.65 2,201
27/06/2025 $43.62 $43.67 $43.61 $43.67 460
26/06/2025 $43.19 $43.61 $43.19 $43.61 650
25/06/2025 $43.46 $43.46 $43.17 $43.17 248
24/06/2025 $43.25 $43.49 $43.19 $43.49 14,015
23/06/2025 $42.49 $42.83 $42.49 $42.76 354
20/06/2025 $43.02 $42.87 $42.65 $42.87 1,900
19/06/2025 $43.02 $43.16 $42.44 $42.53 0
18/06/2025 $43.02 $43.16 $43.02 $43.16 130
17/06/2025 $43.13 $43.25 $43.13 $43.18 1,162
16/06/2025 $43.28 $43.50 $43.28 $43.49 1,745
13/06/2025 $43.54 $43.62 $43.18 $43.58 5
12/06/2025 $43.54 $43.54 $43.54 $43.53 260
11/06/2025 $43.68 $43.93 $43.62 $43.63 1,067
10/06/2025 $43.37 $43.90 $43.50 $43.85 0
09/06/2025 $43.37 $43.57 $43.37 $43.56 130
06/06/2025 $43.39 $43.68 $43.32 $43.37 2,422
05/06/2025 $43.74 $43.74 $43.49 $43.49 67
04/06/2025 $43.39 $43.51 $43.39 $43.51 260
03/06/2025 $42.67 $42.96 $42.57 $42.96 3,727
02/06/2025 $42.71 $42.92 $42.71 $42.81 1,373
30/05/2025 $42.61 $42.61 $42.46 $42.46 390
29/05/2025 $42.56 $42.56 $42.54 $42.53 390
28/05/2025 $42.18 $43.04 $42.59 $42.67 0
27/05/2025 $42.18 $42.85 $42.70 $42.85 0
26/05/2025 $42.18 $42.22 $42.07 $42.22 9,500
23/05/2025 $42.18 $42.22 $42.07 $42.22 9,500
22/05/2025 $42.65 $42.29 $42.08 $42.08 3,000
21/05/2025 $42.65 $42.71 $42.69 $42.69 0
20/05/2025 $42.65 $43.04 $42.74 $42.92 0
19/05/2025 $42.65 $42.79 $42.59 $42.78 7,480
16/05/2025 $41.90 $42.48 $42.42 $42.42 6
15/05/2025 $41.90 $42.16 $41.87 $42.16 260
14/05/2025 $42.30 $42.31 $41.88 $41.88 653
13/05/2025 $42.52 $42.71 $42.52 $42.65 2,455
12/05/2025 $42.63 $42.71 $42.51 $42.52 9,358
09/05/2025 $41.43 $41.68 $41.67 $41.67 0
08/05/2025 $41.43 $41.65 $41.39 $41.65 3,864
07/05/2025 $41.57 $41.57 $41.13 $41.31 55,867
06/05/2025 $41.53 $41.53 $41.37 $41.53 2,273
05/05/2025 $41.62 $41.76 $41.59 $41.76 1,097
02/05/2025 $41.62 $41.76 $41.59 $41.76 1,097
01/05/2025 $41.32 $41.38 $41.00 $41.38 10,121
30/04/2025 $40.93 $41.12 $40.62 $41.12 844
29/04/2025 $40.93 $41.12 $40.90 $41.12 132
28/04/2025 $41.09 $41.09 $40.78 $40.78 450
25/04/2025 $40.81 $40.81 $40.61 $40.61 130
24/04/2025 $41.08 $40.97 $40.10 $40.76 0
23/04/2025 $41.08 $41.08 $40.48 $40.48 603
22/04/2025 $39.94 $40.14 $39.83 $40.13 542
21/04/2025 $39.88 $40.07 $39.88 $39.99 799
18/04/2025 $39.88 $40.07 $39.88 $39.99 799
17/04/2025 $39.88 $40.07 $39.88 $39.99 799
16/04/2025 $40.33 $40.33 $40.13 $40.33 1
15/04/2025 $40.33 $40.52 $40.32 $40.32 1,166
14/04/2025 $39.10 $40.10 $40.10 $40.10 0
11/04/2025 $39.10 $39.10 $38.90 $38.90 357
10/04/2025 $38.91 $38.91 $38.63 $38.63 3,489
09/04/2025 $36.37 $36.92 $36.35 $36.92 117
08/04/2025 $38.52 $38.80 $37.81 $37.81 5,528
07/04/2025 $38.08 $38.08 $37.38 $37.38 1,062
04/04/2025 $40.47 $40.96 $39.03 $39.24 14,935
03/04/2025 $41.67 $41.87 $41.34 $41.37 10,016
02/04/2025 $42.48 $42.63 $42.35 $42.63 21,332
01/04/2025 $42.27 $42.44 $42.27 $42.44 485
31/03/2025 $42.21 $42.04 $41.66 $42.01 1,511
28/03/2025 $42.21 $42.65 $42.11 $42.11 12,669
27/03/2025 $42.55 $42.63 $42.52 $42.63 924
26/03/2025 $42.79 $42.85 $42.65 $42.74 6,004
25/03/2025 $42.54 $42.68 $42.64 $42.63 2,074
24/03/2025 $42.54 $42.61 $42.43 $42.61 939
21/03/2025 $42.73 $42.49 $41.76 $41.80 0
20/03/2025 $42.73 $42.92 $42.39 $42.64 0
19/03/2025 $42.73 $42.78 $42.52 $42.78 0
18/03/2025 $42.73 $42.74 $42.55 $42.55 148
17/03/2025 $42.05 $42.54 $42.02 $42.53 204
14/03/2025 $41.96 $41.99 $41.87 $41.99 9,932
13/03/2025 $41.59 $41.67 $41.51 $41.67 715
12/03/2025 $41.73 $42.10 $41.73 $41.78 130
11/03/2025 $42.38 $42.46 $41.73 $41.73 484
10/03/2025 $42.62 $42.81 $42.52 $42.52 1,556
07/03/2025 $43.06 $43.11 $42.60 $42.60 3,348
06/03/2025 $43.12 $43.29 $42.93 $43.29 5,236
05/03/2025 $42.41 $42.56 $42.17 $42.56 1,387
04/03/2025 $42.76 $42.76 $42.10 $42.11 6,814
03/03/2025 $43.21 $43.69 $43.39 $43.39 1
28/02/2025 $43.21 $43.31 $43.21 $43.25 3,347
27/02/2025 $43.64 $43.69 $43.58 $43.58 121
26/02/2025 $43.60 $43.79 $43.60 $43.79 120
25/02/2025 $43.51 $43.51 $43.21 $43.20 12
24/02/2025 $43.51 $43.53 $43.33 $43.33 360
21/02/2025 $43.96 $44.05 $43.65 $43.65 816
20/02/2025 $44.04 $44.04 $43.82 $43.82 353
19/02/2025 $44.35 $44.35 $44.07 $44.07 240
18/02/2025 $44.15 $44.38 $44.15 $44.38 342
17/02/2025 $44.17 $44.19 $43.86 $44.19 2,132
14/02/2025 $44.30 $44.32 $44.27 $44.28 19,121
13/02/2025 $43.62 $43.84 $43.31 $43.84 4,060
12/02/2025 $43.22 $43.74 $43.02 $43.32 16,531
11/02/2025 $43.67 $43.97 $43.67 $43.90 4,192
10/02/2025 $43.46 $43.50 $43.32 $43.32 1,134
07/02/2025 $43.76 $43.76 $43.40 $43.43 9,285
06/02/2025 $43.76 $43.76 $43.40 $43.69 9,575
05/02/2025 $43.61 $43.69 $43.41 $43.69 16,307
04/02/2025 $43.37 $43.65 $43.34 $43.59 240
03/02/2025 $43.04 $43.59 $42.74 $43.59 16,174
31/01/2025 $43.89 $44.01 $43.68 $43.74 20,717
30/01/2025 $43.74 $43.74 $43.42 $43.70 16,768
29/01/2025 $43.43 $43.60 $43.43 $43.60 600
28/01/2025 $43.62 $43.73 $43.50 $43.50 2,000
27/01/2025 $43.54 $43.71 $43.44 $43.46 3,322
24/01/2025 $43.89 $43.90 $43.80 $43.84 1,851
23/01/2025 $43.36 $43.68 $43.36 $43.51 855
22/01/2025 $43.79 $43.88 $43.72 $43.74 660
21/01/2025 $43.77 $43.98 $43.42 $43.98 600
20/01/2025 $43.67 $43.67 $43.51 $43.51 440

Market data

Select a section