SSGA SPDR ETFs Europe II SPDR S&P US Comm Serv UCITS ETF
(SXLC)
Sector: n/a
Historic Prices - up to 10 years
|
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
|
|
24/05/2024
|
$35.20
|
$35.36
|
$35.15
|
$35.36
|
5,326
|
|
23/05/2024
|
$35.56
|
$35.62
|
$35.31
|
$35.34
|
6,227
|
|
22/05/2024
|
$35.38
|
$35.48
|
$35.38
|
$35.47
|
1,764
|
|
21/05/2024
|
$35.45
|
$35.45
|
$35.39
|
$35.40
|
2,943
|
|
20/05/2024
|
$35.35
|
$35.43
|
$35.32
|
$35.43
|
4,590
|
|
17/05/2024
|
$35.34
|
$35.36
|
$35.29
|
$35.28
|
221
|
|
16/05/2024
|
$35.28
|
$35.33
|
$35.20
|
$35.33
|
41,076
|
|
15/05/2024
|
$35.12
|
$35.22
|
$35.05
|
$35.18
|
5,801
|
|
14/05/2024
|
$35.00
|
$35.17
|
$35.00
|
$34.90
|
706
|
|
13/05/2024
|
$34.87
|
$34.97
|
$34.87
|
$34.90
|
11,480
|
|
10/05/2024
|
$35.25
|
$35.26
|
$34.90
|
$34.93
|
1,186
|