SSGA SPDR ETFs Europe II SPDR S&P US Comm Serv UCITS ETF

(SXLC)
Sector: n/a
$41.45
$0.22 0.54
Last updated: 12:36:43

Historic Prices - up to 10 years

Date Open High Low Close Volume
22/11/2024 $41.59 $41.51 $41.10 $41.14 0
21/11/2024 $41.59 $41.59 $40.97 $41.14 11,108
20/11/2024 $41.41 $41.48 $41.12 $41.28 2,074
19/11/2024 $40.93 $41.18 $40.93 $41.18 10,409
18/11/2024 $40.75 $41.02 $40.66 $41.02 1,770
15/11/2024 $40.88 $41.12 $40.84 $41.53 4,143
14/11/2024 $41.69 $41.75 $41.53 $41.65 123
13/11/2024 $41.56 $41.65 $41.56 $41.65 1,632
12/11/2024 $41.40 $41.54 $41.35 $41.38 41,521
11/11/2024 $41.23 $41.53 $41.23 $41.35 147
08/11/2024 $41.46 $41.50 $41.02 $41.02 18,445
07/11/2024 $40.98 $41.20 $40.96 $41.16 310,449
06/11/2024 $40.45 $40.54 $40.44 $40.53 22,551
05/11/2024 $39.39 $39.72 $39.33 $39.72 28,697
04/11/2024 $39.56 $39.59 $39.49 $39.49 367
01/11/2024 $39.49 $39.77 $39.24 $39.76 4,417
31/10/2024 $39.58 $39.58 $39.55 $39.55 81,066
30/10/2024 $40.11 $40.19 $40.05 $40.12 20,451
29/10/2024 $39.14 $39.35 $39.14 $39.35 1
28/10/2024 $39.03 $39.27 $39.03 $39.09 17,863
25/10/2024 $39.19 $39.19 $39.05 $39.05 1,516
24/10/2024 $38.72 $38.72 $38.22 $38.70 230
23/10/2024 $38.77 $38.90 $38.70 $38.70 6,465
22/10/2024 $38.72 $38.78 $38.49 $38.78 1,619
21/10/2024 $38.76 $39.18 $38.63 $38.72 8,394
18/10/2024 $38.90 $39.04 $38.82 $39.04 1,995
17/10/2024 $39.01 $39.12 $38.72 $38.81 41,069
16/10/2024 $38.97 $38.98 $38.81 $38.81 39,103
15/10/2024 $38.92 $38.99 $38.92 $38.99 3,370
14/10/2024 $38.84 $38.84 $38.81 $38.81 119
11/10/2024 $38.33 $38.72 $38.33 $38.68 27,226
10/10/2024 $38.63 $38.68 $38.47 $38.56 55,967
09/10/2024 $38.59 $38.65 $38.48 $38.56 1,899
08/10/2024 $38.54 $38.58 $38.47 $38.58 3,759
07/10/2024 $38.76 $38.79 $38.64 $38.64 306
04/10/2024 $38.52 $38.57 $38.51 $38.51 681
03/10/2024 $38.49 $38.77 $38.40 $38.43 5,868
02/10/2024 $38.63 $38.70 $38.61 $38.64 5,549
01/10/2024 $38.63 $38.92 $38.45 $38.44 243
30/09/2024 $38.52 $38.61 $38.42 $38.45 12,962
27/09/2024 $38.19 $38.66 $38.19 $38.66 22,093
26/09/2024 $38.39 $38.42 $38.10 $38.14 19,189
25/09/2024 $38.13 $38.24 $38.12 $38.24 13,226
24/09/2024 $38.00 $38.22 $37.82 $38.17 81,569
23/09/2024 $37.95 $38.15 $37.95 $38.03 13,510
20/09/2024 $38.17 $38.17 $37.83 $37.83 877
19/09/2024 $37.98 $38.20 $37.95 $38.20 487
18/09/2024 $37.60 $37.67 $37.50 $37.57 0
17/09/2024 $37.60 $37.69 $37.60 $37.64 1,359
16/09/2024 $36.44 $37.41 $36.94 $37.28 0
13/09/2024 $36.44 $37.23 $36.46 $36.46 0
12/09/2024 $36.44 $36.46 $36.44 $35.53 1,220
11/09/2024 $35.96 $36.02 $35.53 $36.03 716
10/09/2024 $36.15 $36.23 $35.87 $36.03 0
09/09/2024 $36.15 $36.15 $35.86 $35.89 615
06/09/2024 $36.61 $36.61 $36.05 $36.05 109
05/09/2024 $36.49 $36.69 $36.40 $36.49 3,227
04/09/2024 $36.64 $36.94 $36.58 $36.93 11,404
03/09/2024 $37.37 $37.42 $36.97 $36.98 4,711
02/09/2024 $37.35 $37.41 $37.35 $37.08 1,491
30/08/2024 $37.15 $37.15 $37.09 $37.08 6,135
29/08/2024 $37.32 $37.53 $37.29 $37.53 3,291
28/08/2024 $37.20 $37.42 $37.20 $37.23 32,049
27/08/2024 $37.66 $37.66 $37.61 $37.61 700
26/08/2024 $37.56 $37.56 $37.35 $37.35 7,330
23/08/2024 $37.56 $37.56 $37.35 $37.35 7,330
22/08/2024 $37.56 $37.56 $37.35 $37.35 7,330
21/08/2024 $37.09 $37.40 $37.23 $37.40 3,804
20/08/2024 $37.09 $37.44 $37.16 $37.23 0
19/08/2024 $37.09 $37.16 $36.85 $37.16 14,375
16/08/2024 $36.83 $36.83 $36.64 $36.81 5,546
15/08/2024 $36.68 $36.69 $36.67 $36.67 840
14/08/2024 $36.34 $36.41 $36.34 $36.40 1,200
13/08/2024 $36.46 $36.58 $36.29 $36.58 40,506
12/08/2024 $36.53 $36.53 $36.17 $36.17 6,571
09/08/2024 $36.27 $36.27 $35.97 $36.08 2,036
08/08/2024 $35.28 $35.94 $35.28 $35.94 2,194
07/08/2024 $36.08 $36.20 $35.81 $36.05 7,858
06/08/2024 $35.65 $35.86 $35.44 $35.62 24,751
05/08/2024 $35.55 $35.74 $34.95 $35.74 7,730
02/08/2024 $36.65 $36.65 $36.22 $36.22 1,452
01/08/2024 $37.25 $37.35 $37.04 $37.04 668
31/07/2024 $36.75 $37.03 $36.67 $37.03 9,692
30/07/2024 $36.36 $36.50 $36.36 $36.41 135
29/07/2024 $36.17 $36.24 $36.17 $36.24 3,664
26/07/2024 $35.57 $35.84 $35.57 $35.72 9,708
25/07/2024 $35.82 $35.83 $35.54 $35.72 13,487
24/07/2024 $36.15 $36.15 $35.86 $35.94 33,027
23/07/2024 $36.57 $36.66 $36.44 $36.60 42,157
22/07/2024 $36.65 $36.69 $36.40 $36.48 2,650
19/07/2024 $36.58 $36.78 $36.58 $36.62 3,556
18/07/2024 $36.87 $37.08 $36.77 $36.87 60,759
17/07/2024 $37.02 $37.03 $36.84 $36.84 22,287
16/07/2024 $37.17 $37.25 $37.09 $37.22 4,270
15/07/2024 $37.27 $37.27 $37.26 $37.26 155
12/07/2024 $37.04 $37.12 $36.94 $37.09 2,279
11/07/2024 $37.39 $37.46 $37.08 $37.10 5,156
10/07/2024 $37.27 $37.39 $37.22 $37.32 709
09/07/2024 $37.18 $37.23 $37.17 $37.22 203
08/07/2024 $37.41 $37.43 $37.08 $37.15 41,801
05/07/2024 $36.98 $37.25 $36.98 $37.25 3,222
04/07/2024 $36.80 $36.80 $36.71 $36.80 5,537
03/07/2024 $36.85 $36.87 $36.73 $36.79 21,964
02/07/2024 $36.35 $36.53 $36.30 $36.53 12,250
01/07/2024 $36.65 $36.69 $36.33 $36.35 6,392
28/06/2024 $36.98 $36.98 $36.86 $36.86 15,315
27/06/2024 $36.84 $36.89 $36.76 $36.76 2,522
26/06/2024 $36.74 $36.77 $36.58 $36.65 5,319
25/06/2024 $36.39 $36.53 $36.36 $36.51 804
24/06/2024 $36.34 $36.45 $36.29 $36.44 5,597
21/06/2024 $35.83 $36.07 $35.83 $36.07 1,163
20/06/2024 $35.92 $36.05 $35.92 $35.97 5,285
19/06/2024 $35.79 $35.86 $35.79 $35.85 2,077
18/06/2024 $36.01 $36.05 $35.86 $35.90 3,313
17/06/2024 $35.75 $35.82 $35.59 $35.79 7,654
14/06/2024 $35.60 $35.82 $35.56 $35.81 4,021
13/06/2024 $35.96 $35.96 $35.79 $35.87 2,726
12/06/2024 $36.16 $36.23 $36.16 $36.16 1,524
11/06/2024 $36.15 $36.15 $36.06 $36.07 6,142
10/06/2024 $36.04 $36.05 $35.94 $35.94 3,904
07/06/2024 $36.39 $36.43 $36.36 $36.35 4,472
06/06/2024 $36.29 $36.59 $36.29 $36.44 3,391
05/06/2024 $36.11 $36.21 $36.11 $36.19 12,606
04/06/2024 $35.60 $35.81 $35.60 $35.80 18,826
03/06/2024 $35.84 $35.92 $35.68 $35.89 1,595
31/05/2024 $35.31 $35.31 $35.27 $35.26 2,463
30/05/2024 $35.28 $35.30 $35.19 $35.24 1,766
29/05/2024 $35.50 $35.50 $35.21 $35.41 0
28/05/2024 $35.50 $35.50 $35.32 $35.50 390
27/05/2024 $35.20 $35.37 $35.20 $35.36 258