Market data

Select a section

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

(SXLC)
Sector: n/a
$39.08
$-0.36 -0.92
Last updated: 16:49:36

Historic Prices - up to 10 years

Date Open High Low Close Volume
11/04/2025 $39.22 $39.59 $38.94 $39.08 8,941
10/04/2025 $39.77 $40.10 $39.02 $39.45 73,980
09/04/2025 $37.09 $37.36 $36.47 $37.17 8,581
08/04/2025 $38.15 $39.13 $37.94 $38.38 12,874
07/04/2025 $36.06 $38.02 $35.97 $37.07 24,198
04/04/2025 $39.34 $39.35 $38.20 $38.20 5,983
03/04/2025 $40.10 $40.39 $39.72 $39.91 8,520
02/04/2025 $41.02 $41.34 $40.94 $41.18 3,522
01/04/2025 $40.72 $41.12 $40.66 $41.11 14,228
31/03/2025 $40.40 $40.52 $39.95 $40.31 18,482
28/03/2025 $41.99 $42.12 $40.94 $40.94 110,172
27/03/2025 $42.47 $42.54 $42.24 $42.41 1,747
26/03/2025 $43.00 $43.03 $42.66 $42.65 4,815
25/03/2025 $42.65 $42.90 $42.47 $42.90 1,134
24/03/2025 $42.14 $42.37 $42.14 $42.33 5,121
21/03/2025 $41.33 $41.58 $41.08 $41.58 29,169
20/03/2025 $41.90 $41.90 $41.29 $41.59 6,490
19/03/2025 $41.08 $41.34 $41.05 $41.29 9,593
18/03/2025 $41.54 $41.61 $40.85 $40.96 3,656
17/03/2025 $41.17 $41.51 $41.15 $41.49 38,901
14/03/2025 $40.98 $41.22 $40.96 $41.22 4,316
13/03/2025 $41.30 $41.47 $40.78 $40.78 5,969
12/03/2025 $41.60 $41.80 $41.04 $41.29 8,175
11/03/2025 $42.06 $42.11 $41.26 $41.48 13,867
10/03/2025 $42.86 $42.86 $41.93 $41.97 8,899
07/03/2025 $42.74 $42.76 $42.18 $42.18 7,074
06/03/2025 $42.97 $43.42 $42.86 $43.42 21,056
05/03/2025 $42.94 $43.24 $42.48 $42.47 35,329
04/03/2025 $43.10 $43.10 $42.39 $42.49 23,181
03/03/2025 $43.51 $43.76 $43.51 $43.65 9,962
28/02/2025 $42.86 $43.26 $42.86 $43.01 12,860
27/02/2025 $43.30 $43.64 $43.04 $43.48 10,861
26/02/2025 $43.39 $43.74 $43.39 $43.74 5,109
25/02/2025 $44.02 $44.09 $43.34 $43.38 4,303
24/02/2025 $44.32 $44.36 $43.93 $44.25 5,717
21/02/2025 $44.59 $44.72 $44.48 $44.48 1,354
20/02/2025 $44.74 $44.74 $44.38 $44.48 3,554
19/02/2025 $44.66 $44.81 $44.47 $44.58 15,506
18/02/2025 $45.04 $45.07 $44.53 $44.70 2,508
17/02/2025 $45.00 $45.04 $44.93 $44.97 81,896
14/02/2025 $44.51 $44.86 $44.51 $44.86 165,790
13/02/2025 $44.02 $44.48 $44.01 $44.40 28,812
12/02/2025 $43.83 $44.15 $43.83 $43.84 926
11/02/2025 $44.17 $44.20 $43.81 $43.97 672
10/02/2025 $44.17 $44.23 $44.03 $44.09 2,603
07/02/2025 $44.21 $44.21 $43.90 $43.99 7,901
06/02/2025 $43.91 $44.01 $43.74 $43.49 5,541
05/02/2025 $43.64 $43.70 $43.41 $43.49 7,583
04/02/2025 $43.83 $44.40 $43.67 $44.40 7,783
03/02/2025 $43.30 $44.01 $43.20 $44.01 5,595
31/01/2025 $43.85 $44.33 $43.80 $44.21 13,209
30/01/2025 $44.09 $44.15 $43.62 $43.62 6,630
29/01/2025 $43.33 $43.68 $43.33 $43.58 54,519
28/01/2025 $43.14 $43.32 $43.04 $43.29 5,312
27/01/2025 $42.03 $43.26 $42.02 $43.26 16,422
24/01/2025 $42.52 $42.93 $42.52 $42.93 982
23/01/2025 $42.33 $42.45 $42.24 $42.44 1,190
22/01/2025 $42.55 $42.71 $42.50 $42.71 7,364
21/01/2025 $41.95 $42.40 $41.91 $42.25 2,584
20/01/2025 $41.87 $42.10 $41.70 $41.97 2,725
17/01/2025 $41.36 $41.98 $41.36 $41.98 21,297
16/01/2025 $41.75 $41.77 $41.52 $41.68 11,115
15/01/2025 $41.14 $41.86 $41.10 $41.68 783,784
14/01/2025 $41.17 $41.43 $41.04 $41.07 20,654
13/01/2025 $41.33 $41.33 $40.86 $40.94 13,331
10/01/2025 $41.77 $41.77 $41.19 $41.19 7,106
09/01/2025 $41.93 $41.93 $41.63 $41.77 4,294
08/01/2025 $42.06 $42.06 $41.63 $41.63 3,720
07/01/2025 $42.59 $42.65 $42.32 $42.32 15,851
06/01/2025 $42.21 $42.58 $42.03 $42.58 8,556
03/01/2025 $41.85 $41.99 $41.85 $41.89 26,715
02/01/2025 $41.99 $41.99 $41.72 $41.88 5,283
01/01/2025 $42.06 $41.86 $41.59 $41.79 0
31/12/2024 $42.06 $41.86 $41.59 $41.79 0
30/12/2024 $42.06 $42.12 $41.42 $41.61 5,182
27/12/2024 $42.08 $42.43 $41.82 $41.98 46,107
26/12/2024 $42.42 $42.25 $41.92 $42.19 0
25/12/2024 $42.42 $42.25 $41.92 $42.19 0
24/12/2024 $42.42 $42.25 $41.92 $42.19 0
23/12/2024 $42.42 $42.42 $41.84 $41.92 1,402
20/12/2024 $41.50 $42.07 $41.18 $42.06 5,830
19/12/2024 $41.99 $42.17 $41.97 $42.12 5,495
18/12/2024 $43.05 $43.12 $42.87 $43.11 4,955
17/12/2024 $43.28 $43.56 $43.12 $43.36 146,082
16/12/2024 $43.25 $43.60 $43.15 $43.60 33,832
13/12/2024 $43.57 $43.62 $43.24 $43.24 351
12/12/2024 $43.52 $43.84 $43.50 $43.84 14,979
11/12/2024 $42.45 $43.47 $42.92 $43.39 1,032
10/12/2024 $42.45 $42.88 $42.45 $42.77 919,657
09/12/2024 $42.97 $43.04 $42.41 $42.41 4,263
06/12/2024 $42.89 $43.02 $42.89 $43.02 7,058
05/12/2024 $42.79 $42.83 $42.70 $42.72 24,708
04/12/2024 $42.76 $42.76 $42.62 $42.62 2,886
03/12/2024 $42.21 $42.48 $42.21 $42.47 200
02/12/2024 $41.72 $42.13 $41.72 $42.13 12,032
29/11/2024 $41.71 $41.98 $41.71 $41.97 2,200
28/11/2024 $41.76 $41.76 $41.73 $41.74 458
27/11/2024 $41.50 $41.85 $41.64 $41.69 0
26/11/2024 $41.50 $41.72 $41.50 $41.72 200
25/11/2024 $41.49 $41.61 $41.49 $41.61 28,608
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

Market data

Select a section