Market data

Select a section

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

(SXLC)
Sector: n/a
$46.77
$-0.21 -0.44
Last updated: 17:09:27

Historic Prices - up to 10 years

Date Open High Low Close Volume
18/07/2025 $47.04 $47.08 $46.70 $46.77 5,731
17/07/2025 $46.75 $47.02 $46.74 $46.97 109,745
16/07/2025 $46.96 $47.13 $46.93 $47.06 3,384
15/07/2025 $47.25 $47.52 $47.07 $47.22 10,311
14/07/2025 $46.74 $47.16 $46.68 $47.15 7,358
11/07/2025 $46.63 $46.81 $46.63 $46.68 1,995
10/07/2025 $47.13 $47.19 $46.72 $46.85 31,216
09/07/2025 $46.88 $47.35 $46.88 $47.24 22,293
08/07/2025 $47.00 $47.29 $46.72 $46.72 1,789
07/07/2025 $47.38 $47.56 $47.28 $47.28 9,339
04/07/2025 $47.34 $47.50 $47.28 $47.33 4,692
03/07/2025 $47.34 $47.62 $47.33 $47.52 3,054
02/07/2025 $47.42 $47.44 $47.21 $47.22 9,145
01/07/2025 $47.75 $47.82 $47.12 $47.31 6,700
30/06/2025 $48.04 $48.07 $47.67 $47.69 2,634
27/06/2025 $47.28 $47.28 $46.97 $47.17 2,193
26/06/2025 $46.35 $46.60 $46.31 $46.60 2,709
25/06/2025 $46.31 $46.31 $45.99 $46.31 4,449
24/06/2025 $45.79 $46.06 $45.73 $46.06 1,602
23/06/2025 $45.09 $45.19 $44.77 $45.06 933
20/06/2025 $45.46 $45.83 $45.24 $45.24 6,973
19/06/2025 $45.43 $45.65 $45.06 $45.18 3,091
18/06/2025 $45.97 $45.98 $45.88 $45.88 12,598
17/06/2025 $45.96 $46.12 $45.79 $46.12 16,001
16/06/2025 $45.79 $46.17 $45.70 $46.03 12,104
13/06/2025 $45.35 $45.96 $45.35 $45.96 6,801
12/06/2025 $46.00 $46.18 $45.96 $46.13 5,476
11/06/2025 $46.34 $46.53 $46.33 $46.49 2,345
10/06/2025 $45.99 $46.34 $45.98 $46.15 11,603
09/06/2025 $46.00 $46.39 $45.76 $46.17 7,590
06/06/2025 $45.50 $46.04 $45.42 $45.80 15,403
05/06/2025 $45.29 $45.90 $45.29 $45.63 5,891
04/06/2025 $44.90 $45.19 $44.76 $45.01 1,597
03/06/2025 $44.84 $44.89 $44.68 $44.85 1,335
02/06/2025 $44.43 $44.71 $44.39 $44.71 1,948
30/05/2025 $44.57 $44.58 $44.47 $44.56 2,940
29/05/2025 $45.38 $45.38 $44.51 $44.60 4,015
28/05/2025 $44.79 $45.02 $44.73 $44.92 12,833
27/05/2025 $44.75 $44.76 $44.40 $44.68 8,652
26/05/2025 $44.53 $44.54 $43.83 $44.03 11,724
23/05/2025 $44.53 $44.54 $43.83 $44.03 11,724
22/05/2025 $44.56 $44.95 $44.33 $44.57 5,635
21/05/2025 $44.02 $45.00 $44.01 $45.00 10,170
20/05/2025 $44.32 $44.47 $44.30 $44.36 27,706
19/05/2025 $43.79 $44.31 $43.60 $44.25 11,355
16/05/2025 $43.99 $44.34 $43.99 $44.15 19,015
15/05/2025 $43.75 $44.11 $43.55 $44.11 8,546
14/05/2025 $43.36 $43.71 $43.23 $43.71 32,077
13/05/2025 $42.73 $43.39 $42.68 $43.38 8,460
12/05/2025 $42.86 $43.13 $42.57 $42.58 18,283
09/05/2025 $42.32 $42.35 $41.96 $42.15 10,095
08/05/2025 $42.40 $42.57 $42.14 $42.42 5,099
07/05/2025 $42.77 $43.03 $42.16 $42.15 30,428
06/05/2025 $42.59 $42.77 $42.24 $42.56 11,658
05/05/2025 $42.29 $42.63 $42.10 $42.63 10,104
02/05/2025 $42.29 $42.63 $42.10 $42.63 10,104
01/05/2025 $42.07 $42.20 $41.96 $42.11 5,547
30/04/2025 $41.44 $41.51 $40.84 $41.01 17,024
29/04/2025 $41.01 $41.24 $40.89 $41.22 14,578
28/04/2025 $41.10 $41.35 $40.91 $40.90 14,066
25/04/2025 $41.89 $42.04 $41.03 $41.03 10,102
24/04/2025 $39.96 $40.74 $39.86 $40.71 18,687
23/04/2025 $40.19 $40.65 $39.98 $40.12 1,170
22/04/2025 $38.29 $39.40 $38.17 $39.40 6,804
21/04/2025 $39.48 $39.48 $38.79 $39.10 12,106
18/04/2025 $39.48 $39.48 $38.79 $39.10 12,106
17/04/2025 $39.48 $39.48 $38.79 $39.10 12,106
16/04/2025 $39.56 $39.66 $39.31 $39.63 3,293
15/04/2025 $40.06 $40.25 $39.88 $40.07 6,846
14/04/2025 $39.88 $40.44 $39.87 $40.13 5,982
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

Market data

Select a section