SSGA SPDR ETFS Europe II SPDR S&P US Energy UCITS ETF
(SXLE)
Sector: n/a
Historic Prices - up to 10 years
|
08/11/2024
|
$35.82
|
$36.01
|
$35.59
|
$35.87
|
108,117
|
|
07/11/2024
|
$35.98
|
$36.17
|
$35.60
|
$35.62
|
43,461
|
|
06/11/2024
|
$35.24
|
$36.46
|
$35.01
|
$35.82
|
249,795
|
|
05/11/2024
|
$34.39
|
$34.73
|
$34.31
|
$34.72
|
109,519
|
|
04/11/2024
|
$34.14
|
$34.52
|
$34.00
|
$34.38
|
33,088
|
|
01/11/2024
|
$34.07
|
$34.58
|
$34.07
|
$34.15
|
59,943
|
|
31/10/2024
|
$33.77
|
$34.27
|
$33.71
|
$34.03
|
10,567
|
|
30/10/2024
|
$33.78
|
$34.03
|
$33.77
|
$33.92
|
15,847
|
|
29/10/2024
|
$34.20
|
$34.38
|
$33.84
|
$33.86
|
65,754
|
|
28/10/2024
|
$34.14
|
$34.26
|
$33.72
|
$34.26
|
15,008
|
|
25/10/2024
|
$34.46
|
$34.77
|
$34.39
|
$34.67
|
13,827
|
|
24/10/2024
|
$34.56
|
$34.88
|
$34.32
|
$34.47
|
313,565
|
|
23/10/2024
|
$34.69
|
$34.93
|
$34.39
|
$34.47
|
42,752
|
|
22/10/2024
|
$34.69
|
$34.85
|
$34.58
|
$34.75
|
58,836
|
|
21/10/2024
|
$34.78
|
$35.07
|
$34.58
|
$34.66
|
16,233
|
|
18/10/2024
|
$34.87
|
$34.97
|
$34.49
|
$34.50
|
13,645
|
|
17/10/2024
|
$34.60
|
$34.92
|
$34.47
|
$34.66
|
18,952
|
|
16/10/2024
|
$34.72
|
$34.78
|
$34.44
|
$34.63
|
13,121
|
|
15/10/2024
|
$35.01
|
$35.15
|
$34.58
|
$34.83
|
80,334
|
|
14/10/2024
|
$35.48
|
$35.70
|
$35.33
|
$35.59
|
59,644
|
|
11/10/2024
|
$35.32
|
$35.68
|
$35.30
|
$35.64
|
37,969
|
|
10/10/2024
|
$35.18
|
$35.61
|
$35.17
|
$35.41
|
15,350
|
|
09/10/2024
|
$34.91
|
$35.14
|
$34.75
|
$35.13
|
38,157
|
|
08/10/2024
|
$35.80
|
$35.92
|
$34.84
|
$34.98
|
34,371
|
|
07/10/2024
|
$35.81
|
$36.24
|
$35.58
|
$36.07
|
31,033
|
|
04/10/2024
|
$35.37
|
$35.80
|
$35.30
|
$35.69
|
32,399
|
|
03/10/2024
|
$34.86
|
$35.30
|
$34.75
|
$35.17
|
8,381
|
|
02/10/2024
|
$34.49
|
$35.21
|
$34.49
|
$34.66
|
62,408
|
|
01/10/2024
|
$33.61
|
$34.50
|
$33.33
|
$34.48
|
58,405
|
|
30/09/2024
|
$33.68
|
$33.79
|
$33.31
|
$33.54
|
11,474
|
|
27/09/2024
|
$32.97
|
$33.44
|
$32.92
|
$33.38
|
6,445
|
|
26/09/2024
|
$33.34
|
$33.35
|
$32.80
|
$32.99
|
57,296
|
|
25/09/2024
|
$34.10
|
$34.30
|
$33.86
|
$33.85
|
110,433
|
|
24/09/2024
|
$34.33
|
$34.66
|
$34.25
|
$34.25
|
1,530,720
|
|
23/09/2024
|
$33.81
|
$34.40
|
$33.71
|
$34.10
|
14,279
|
|
20/09/2024
|
$33.89
|
$33.96
|
$33.57
|
$33.65
|
9,658
|
|
19/09/2024
|
$33.81
|
$34.17
|
$33.76
|
$34.17
|
112,571
|
|
18/09/2024
|
$33.45
|
$33.56
|
$33.30
|
$33.51
|
530,709
|
|
17/09/2024
|
$32.99
|
$33.40
|
$32.97
|
$33.38
|
20,704
|
|
16/09/2024
|
$32.67
|
$33.24
|
$32.59
|
$32.82
|
42,487
|
|
13/09/2024
|
$32.45
|
$32.73
|
$32.45
|
$32.55
|
26,218
|
|
12/09/2024
|
$32.35
|
$32.57
|
$32.10
|
$31.99
|
37,978
|
|
11/09/2024
|
$32.38
|
$32.61
|
$31.66
|
$32.54
|
92,052
|
|
10/09/2024
|
$32.74
|
$33.18
|
$32.36
|
$32.54
|
221,217
|
|
09/09/2024
|
$32.86
|
$33.13
|
$32.86
|
$33.13
|
8,152
|
|
06/09/2024
|
$33.27
|
$33.50
|
$32.87
|
$32.87
|
6,639
|
|
05/09/2024
|
$33.53
|
$33.69
|
$33.39
|
$33.41
|
8,831
|
|
04/09/2024
|
$33.80
|
$34.17
|
$33.74
|
$33.83
|
283,373
|
|
03/09/2024
|
$34.90
|
$35.10
|
$33.74
|
$33.95
|
1,420,607
|
|
02/09/2024
|
$34.72
|
$34.92
|
$34.53
|
$34.51
|
9,056
|
|
30/08/2024
|
$34.67
|
$34.86
|
$34.42
|
$34.51
|
13,031
|
|
29/08/2024
|
$34.26
|
$34.58
|
$34.17
|
$34.58
|
15,806
|
|
28/08/2024
|
$34.63
|
$34.63
|
$34.20
|
$34.33
|
15,024
|
|
27/08/2024
|
$34.84
|
$34.98
|
$34.56
|
$34.59
|
1,394,854
|
|
26/08/2024
|
$33.93
|
$34.07
|
$33.74
|
$33.97
|
18,572
|
|
23/08/2024
|
$33.93
|
$34.07
|
$33.74
|
$33.97
|
18,572
|
|
22/08/2024
|
$33.93
|
$34.07
|
$33.74
|
$33.97
|
18,572
|
|
21/08/2024
|
$33.87
|
$34.20
|
$33.81
|
$34.17
|
51,230
|
|
20/08/2024
|
$34.64
|
$34.78
|
$33.93
|
$33.93
|
6,784
|
|
19/08/2024
|
$34.38
|
$35.04
|
$34.38
|
$34.90
|
31,850
|
|
16/08/2024
|
$34.51
|
$34.68
|
$34.26
|
$34.51
|
49,494
|
|
15/08/2024
|
$34.15
|
$34.69
|
$34.15
|
$34.67
|
34,873
|
|
14/08/2024
|
$33.96
|
$34.22
|
$33.80
|
$34.01
|
56,785
|
|
13/08/2024
|
$34.28
|
$34.48
|
$33.83
|
$33.93
|
1,920,383
|
|
12/08/2024
|
$34.16
|
$34.35
|
$34.15
|
$34.24
|
5,337
|
|
09/08/2024
|
$34.06
|
$34.20
|
$33.81
|
$34.12
|
41,689
|
|
08/08/2024
|
$33.26
|
$33.98
|
$33.19
|
$33.88
|
13,114
|
|
07/08/2024
|
$33.31
|
$33.90
|
$33.25
|
$33.90
|
20,177
|
|
06/08/2024
|
$33.38
|
$33.62
|
$33.07
|
$33.31
|
38,215
|
|
05/08/2024
|
$33.54
|
$34.01
|
$32.70
|
$32.87
|
46,380
|
|
02/08/2024
|
$34.69
|
$34.82
|
$33.63
|
$33.64
|
35,669
|
|
01/08/2024
|
$35.50
|
$35.86
|
$34.88
|
$34.88
|
71,115
|
|
31/07/2024
|
$35.59
|
$35.95
|
$35.56
|
$35.74
|
35,912
|
|
30/07/2024
|
$34.89
|
$35.29
|
$34.84
|
$35.16
|
11,315
|
|
29/07/2024
|
$35.26
|
$35.42
|
$34.67
|
$34.69
|
9,679
|
|
26/07/2024
|
$35.06
|
$35.26
|
$34.93
|
$34.82
|
82,953
|
|
25/07/2024
|
$34.44
|
$34.91
|
$34.24
|
$34.82
|
176,952
|
|
24/07/2024
|
$34.60
|
$34.68
|
$34.27
|
$34.60
|
70,074
|
|
23/07/2024
|
$35.01
|
$35.20
|
$34.48
|
$34.55
|
352,288
|
|
22/07/2024
|
$35.26
|
$35.29
|
$34.95
|
$35.19
|
53,057
|
|
19/07/2024
|
$35.72
|
$35.83
|
$35.44
|
$35.44
|
53,228
|
|
18/07/2024
|
$35.63
|
$36.00
|
$35.58
|
$35.99
|
29,536
|
|
17/07/2024
|
$35.24
|
$35.84
|
$35.17
|
$35.54
|
5,687
|
|
16/07/2024
|
$35.18
|
$35.29
|
$34.78
|
$35.13
|
76,686
|
|
15/07/2024
|
$34.60
|
$35.23
|
$34.60
|
$35.13
|
33,410
|
|
12/07/2024
|
$34.61
|
$34.66
|
$34.32
|
$34.49
|
223,594
|
|
11/07/2024
|
$34.14
|
$34.53
|
$34.00
|
$34.44
|
8,164
|
|
10/07/2024
|
$33.80
|
$34.06
|
$33.75
|
$34.06
|
29,248
|
|
09/07/2024
|
$34.15
|
$34.25
|
$33.78
|
$34.08
|
15,206
|
|
08/07/2024
|
$34.28
|
$34.50
|
$34.15
|
$34.15
|
34,756
|
|
05/07/2024
|
$35.02
|
$35.12
|
$34.45
|
$34.58
|
72,650
|
|
04/07/2024
|
$34.91
|
$35.25
|
$34.83
|
$35.18
|
14,431
|
|
03/07/2024
|
$34.80
|
$35.11
|
$34.73
|
$34.90
|
118,610
|
|
02/07/2024
|
$34.80
|
$35.15
|
$34.80
|
$34.93
|
128,095
|
|
01/07/2024
|
$35.00
|
$35.72
|
$34.69
|
$34.88
|
24,866
|
|
28/06/2024
|
$34.80
|
$35.04
|
$34.72
|
$34.88
|
36,068
|
|
27/06/2024
|
$34.60
|
$34.78
|
$34.53
|
$34.64
|
3,356
|
|
26/06/2024
|
$34.89
|
$35.09
|
$34.52
|
$34.53
|
13,617
|
|
25/06/2024
|
$34.89
|
$35.12
|
$34.70
|
$34.74
|
17,465
|
|
24/06/2024
|
$33.96
|
$34.72
|
$33.95
|
$34.67
|
83,222
|
|
21/06/2024
|
$34.22
|
$34.38
|
$34.16
|
$34.24
|
18,199
|
|
20/06/2024
|
$33.58
|
$34.19
|
$33.58
|
$34.16
|
53,206
|
|
19/06/2024
|
$33.52
|
$33.71
|
$33.50
|
$33.67
|
237,733
|
|
18/06/2024
|
$33.40
|
$34.02
|
$33.38
|
$33.72
|
1,517,971
|
|
17/06/2024
|
$33.23
|
$33.44
|
$33.22
|
$33.42
|
36,543
|
|
14/06/2024
|
$33.53
|
$33.53
|
$33.27
|
$33.42
|
10,746
|
|
13/06/2024
|
$33.93
|
$33.99
|
$33.53
|
$33.57
|
8,707
|
|
12/06/2024
|
$34.27
|
$34.53
|
$33.87
|
$33.87
|
8,694
|
|
11/06/2024
|
$34.28
|
$34.36
|
$33.87
|
$34.24
|
64,921
|
|
10/06/2024
|
$34.08
|
$34.46
|
$33.90
|
$34.46
|
23,442
|
|
07/06/2024
|
$34.26
|
$34.39
|
$34.02
|
$34.22
|
680
|
|
06/06/2024
|
$34.13
|
$34.18
|
$33.91
|
$34.10
|
24,743
|
|
05/06/2024
|
$33.98
|
$34.12
|
$33.83
|
$33.94
|
1,212,198
|
|
04/06/2024
|
$34.22
|
$34.47
|
$33.59
|
$33.95
|
1,369,799
|
|
03/06/2024
|
$35.19
|
$35.43
|
$34.48
|
$34.47
|
49,923
|
|
31/05/2024
|
$34.40
|
$34.75
|
$34.36
|
$34.68
|
26,355
|
|
30/05/2024
|
$34.30
|
$34.50
|
$34.24
|
$34.46
|
36,941
|
|
29/05/2024
|
$34.82
|
$35.02
|
$34.36
|
$34.36
|
250,037
|
|
28/05/2024
|
$34.63
|
$34.91
|
$34.59
|
$34.91
|
145,408
|
|
27/05/2024
|
$34.50
|
$34.65
|
$34.50
|
$34.65
|
33
|
|
24/05/2024
|
$34.50
|
$34.81
|
$34.49
|
$34.65
|
26,286
|
|
23/05/2024
|
$34.97
|
$35.02
|
$34.74
|
$34.76
|
14,948
|
|
22/05/2024
|
$35.45
|
$35.47
|
$34.80
|
$35.76
|
19,244
|
|
21/05/2024
|
$35.56
|
$35.83
|
$35.47
|
$35.76
|
5,569
|
|
20/05/2024
|
$35.99
|
$35.99
|
$35.70
|
$35.80
|
57,834
|
|
17/05/2024
|
$35.40
|
$35.60
|
$35.30
|
$35.57
|
115,603
|
|
16/05/2024
|
$35.45
|
$35.63
|
$35.25
|
$35.50
|
42,999
|
|
15/05/2024
|
$35.52
|
$35.59
|
$34.88
|
$35.37
|
72,521
|
|
14/05/2024
|
$35.33
|
$35.49
|
$35.22
|
$35.30
|
46,356
|
|
13/05/2024
|
$35.66
|
$35.66
|
$35.28
|
$35.28
|
8,427
|
|
10/05/2024
|
$35.75
|
$35.91
|
$35.50
|
$35.58
|
9,682
|