SSGA SPDR ETFS Europe II SPDR S&P US Energy UCITS ETF
(SXLE)
Sector: n/a
Historic Prices - up to 10 years
|
16/05/2025
|
$33.32
|
$33.48
|
$33.01
|
$33.03
|
82,984
|
|
15/05/2025
|
$33.04
|
$33.04
|
$32.63
|
$32.96
|
137,092
|
|
14/05/2025
|
$33.33
|
$33.39
|
$33.16
|
$33.31
|
27,857
|
|
13/05/2025
|
$32.92
|
$33.37
|
$32.88
|
$33.37
|
14,699
|
|
12/05/2025
|
$32.55
|
$33.43
|
$32.55
|
$32.83
|
66,322
|
|
09/05/2025
|
$31.95
|
$32.29
|
$31.87
|
$32.10
|
24,069
|
|
08/05/2025
|
$31.58
|
$32.09
|
$31.52
|
$32.09
|
43,029
|
|
07/05/2025
|
$31.54
|
$31.75
|
$31.27
|
$31.43
|
56,591
|
|
06/05/2025
|
$31.70
|
$31.87
|
$31.27
|
$31.68
|
75,355
|
|
05/05/2025
|
$31.95
|
$31.95
|
$31.48
|
$31.68
|
7,275
|
|
02/05/2025
|
$31.95
|
$31.95
|
$31.41
|
$31.68
|
38,242
|
|
01/05/2025
|
$31.23
|
$31.93
|
$31.01
|
$31.93
|
32,964
|
|
30/04/2025
|
$32.09
|
$32.22
|
$31.35
|
$31.57
|
89,105
|
|
29/04/2025
|
$32.26
|
$32.35
|
$32.04
|
$32.26
|
21,639
|
|
28/04/2025
|
$32.06
|
$32.38
|
$31.91
|
$32.23
|
8,030
|
|
25/04/2025
|
$32.46
|
$32.48
|
$31.92
|
$32.13
|
19,050
|
|
24/04/2025
|
$31.85
|
$32.12
|
$31.78
|
$32.09
|
57,073
|
|
23/04/2025
|
$32.33
|
$32.60
|
$31.60
|
$31.70
|
86,805
|
|
22/04/2025
|
$31.68
|
$31.75
|
$31.22
|
$31.72
|
12,708
|
|
21/04/2025
|
$31.45
|
$32.14
|
$31.30
|
$32.11
|
3,606
|
|
18/04/2025
|
$31.45
|
$32.14
|
$31.30
|
$32.11
|
3,606
|
|
17/04/2025
|
$31.45
|
$32.14
|
$31.30
|
$32.11
|
3,606
|
|
16/04/2025
|
$30.81
|
$31.56
|
$30.58
|
$31.56
|
21,912
|
|
15/04/2025
|
$30.90
|
$31.39
|
$30.72
|
$31.16
|
19,422
|
|
14/04/2025
|
$30.85
|
$31.30
|
$30.85
|
$30.89
|
5,892
|
|
11/04/2025
|
$30.30
|
$30.48
|
$29.67
|
$29.79
|
45,999
|
|
10/04/2025
|
$31.72
|
$32.33
|
$30.26
|
$30.25
|
118,133
|
|
09/04/2025
|
$29.33
|
$29.79
|
$28.80
|
$29.65
|
86,967
|
|
08/04/2025
|
$31.15
|
$31.59
|
$30.67
|
$30.84
|
26,891
|
|
07/04/2025
|
$29.55
|
$31.63
|
$29.10
|
$30.31
|
74,730
|
|
04/04/2025
|
$33.57
|
$33.71
|
$31.29
|
$31.61
|
261,644
|
|
03/04/2025
|
$35.49
|
$35.78
|
$34.41
|
$34.46
|
65,694
|
|
02/04/2025
|
$36.56
|
$36.77
|
$36.35
|
$36.62
|
109,974
|
|
01/04/2025
|
$36.54
|
$36.56
|
$36.31
|
$36.44
|
11,136
|
|
31/03/2025
|
$36.01
|
$36.62
|
$35.87
|
$36.55
|
22,281
|
|
28/03/2025
|
$36.10
|
$36.28
|
$35.89
|
$35.92
|
7,815
|
|
27/03/2025
|
$36.48
|
$36.61
|
$36.20
|
$36.40
|
31,136
|
|
26/03/2025
|
$36.15
|
$36.88
|
$36.15
|
$36.63
|
111,962
|
|
25/03/2025
|
$36.50
|
$36.50
|
$36.15
|
$36.26
|
35,232
|
|
24/03/2025
|
$35.93
|
$36.36
|
$35.92
|
$36.21
|
19,918
|
|
21/03/2025
|
$35.95
|
$36.00
|
$35.61
|
$35.68
|
18,130
|
|
20/03/2025
|
$36.09
|
$36.20
|
$35.67
|
$35.86
|
11,205
|
|
19/03/2025
|
$35.18
|
$35.73
|
$35.12
|
$35.73
|
13,829
|
|
18/03/2025
|
$35.24
|
$35.61
|
$35.17
|
$35.23
|
253,848
|
|
17/03/2025
|
$34.55
|
$35.28
|
$34.42
|
$35.28
|
27,589
|
|
14/03/2025
|
$33.87
|
$34.55
|
$33.78
|
$34.49
|
20,169
|
|
13/03/2025
|
$33.84
|
$34.25
|
$33.83
|
$33.90
|
25,225
|
|
12/03/2025
|
$33.83
|
$34.11
|
$33.72
|
$34.02
|
30,507
|
|
11/03/2025
|
$34.31
|
$34.43
|
$33.74
|
$33.84
|
15,548
|
|
10/03/2025
|
$33.58
|
$34.44
|
$33.49
|
$34.10
|
16,370
|
|
07/03/2025
|
$33.29
|
$33.87
|
$33.20
|
$33.55
|
23,974
|
|
06/03/2025
|
$33.05
|
$33.19
|
$32.80
|
$33.18
|
27,099
|
|
05/03/2025
|
$33.59
|
$33.72
|
$32.49
|
$32.49
|
40,806
|
|
04/03/2025
|
$33.86
|
$33.86
|
$33.00
|
$33.34
|
155,879
|
|
03/03/2025
|
$35.17
|
$35.40
|
$34.84
|
$34.90
|
14,608
|
|
28/02/2025
|
$34.57
|
$34.87
|
$34.39
|
$34.69
|
39,012
|
|
27/02/2025
|
$34.59
|
$35.01
|
$34.51
|
$34.84
|
22,810
|
|
26/02/2025
|
$34.60
|
$34.81
|
$34.48
|
$34.61
|
12,529
|
|
25/02/2025
|
$35.27
|
$35.29
|
$34.47
|
$34.47
|
16,334
|
|
24/02/2025
|
$35.32
|
$35.38
|
$34.99
|
$35.20
|
27,422
|
|
21/02/2025
|
$35.81
|
$35.88
|
$35.55
|
$35.64
|
17,285
|
|
20/02/2025
|
$35.49
|
$35.61
|
$35.40
|
$35.57
|
35,249
|
|
19/02/2025
|
$35.38
|
$35.84
|
$35.26
|
$35.65
|
33,978
|
|
18/02/2025
|
$34.95
|
$35.17
|
$34.80
|
$35.12
|
56,965
|
|
17/02/2025
|
$34.75
|
$34.98
|
$34.67
|
$34.92
|
40,132
|
|
14/02/2025
|
$34.72
|
$35.23
|
$34.66
|
$35.04
|
12,866
|
|
13/02/2025
|
$34.31
|
$34.53
|
$34.27
|
$34.53
|
20,469
|
|
12/02/2025
|
$35.21
|
$35.21
|
$34.89
|
$34.95
|
52,753
|
|
11/02/2025
|
$34.98
|
$35.30
|
$34.98
|
$35.30
|
17,689
|
|
10/02/2025
|
$34.25
|
$34.87
|
$34.25
|
$34.85
|
31,483
|
|
07/02/2025
|
$34.37
|
$34.53
|
$34.25
|
$34.37
|
130,194
|
|
06/02/2025
|
$34.89
|
$35.11
|
$34.41
|
$34.85
|
30,512
|
|
05/02/2025
|
$34.73
|
$35.01
|
$34.60
|
$34.85
|
926,883
|
|
04/02/2025
|
$34.03
|
$34.77
|
$33.74
|
$34.11
|
590,742
|
|
03/02/2025
|
$33.92
|
$34.19
|
$33.50
|
$34.11
|
49,244
|
|
31/01/2025
|
$34.76
|
$35.08
|
$34.18
|
$34.42
|
17,358
|
|
30/01/2025
|
$34.78
|
$35.05
|
$34.66
|
$34.85
|
36,427
|
|
29/01/2025
|
$34.50
|
$34.85
|
$34.46
|
$34.78
|
13,287
|
|
28/01/2025
|
$34.95
|
$35.25
|
$34.59
|
$34.60
|
65,453
|
|
27/01/2025
|
$35.40
|
$35.66
|
$34.81
|
$34.81
|
76,496
|
|
24/01/2025
|
$35.68
|
$35.93
|
$35.35
|
$35.49
|
43,265
|
|
23/01/2025
|
$35.52
|
$35.80
|
$35.38
|
$35.44
|
265,998
|
|
22/01/2025
|
$35.85
|
$36.16
|
$35.68
|
$35.96
|
267,091
|
|
21/01/2025
|
$36.75
|
$36.75
|
$35.99
|
$36.25
|
279,299
|
|
20/01/2025
|
$36.46
|
$36.69
|
$36.17
|
$36.29
|
243,924
|
|
17/01/2025
|
$36.16
|
$36.38
|
$36.02
|
$36.38
|
15,427
|
|
16/01/2025
|
$35.78
|
$36.00
|
$35.56
|
$35.68
|
38,689
|
|
15/01/2025
|
$35.30
|
$35.72
|
$35.21
|
$35.68
|
42,020
|
|
14/01/2025
|
$34.96
|
$35.15
|
$34.85
|
$35.03
|
29,701
|
|
13/01/2025
|
$34.26
|
$35.11
|
$34.26
|
$35.03
|
247,168
|
|
10/01/2025
|
$34.34
|
$34.80
|
$33.98
|
$34.09
|
33,489
|
|
09/01/2025
|
$33.97
|
$34.18
|
$33.88
|
$34.18
|
30,243
|
|
08/01/2025
|
$34.11
|
$34.24
|
$33.89
|
$33.94
|
12,855
|
|
07/01/2025
|
$33.68
|
$34.25
|
$33.64
|
$34.10
|
3,038,152
|
|
06/01/2025
|
$33.81
|
$34.22
|
$33.61
|
$34.07
|
109,321
|
|
03/01/2025
|
$33.55
|
$33.85
|
$33.47
|
$33.78
|
30,669
|
|
02/01/2025
|
$33.21
|
$33.69
|
$33.14
|
$33.60
|
4,562,146
|
|
01/01/2025
|
$32.82
|
$32.96
|
$32.68
|
$32.82
|
1,431
|
|
31/12/2024
|
$32.82
|
$32.96
|
$32.68
|
$32.82
|
1,431
|
|
30/12/2024
|
$32.72
|
$32.91
|
$32.45
|
$32.68
|
26,880
|
|
27/12/2024
|
$32.93
|
$33.05
|
$32.59
|
$32.83
|
22,899
|
|
26/12/2024
|
$32.60
|
$32.72
|
$32.55
|
$32.55
|
8,683
|
|
25/12/2024
|
$32.60
|
$32.72
|
$32.55
|
$32.55
|
8,683
|
|
24/12/2024
|
$32.60
|
$32.72
|
$32.55
|
$32.55
|
8,683
|
|
23/12/2024
|
$32.42
|
$32.55
|
$32.05
|
$32.22
|
33,832
|
|
20/12/2024
|
$32.10
|
$32.33
|
$31.91
|
$32.33
|
60,107
|
|
19/12/2024
|
$32.35
|
$32.74
|
$32.13
|
$32.13
|
59,020
|
|
18/12/2024
|
$33.35
|
$33.55
|
$33.02
|
$33.20
|
205,061
|
|
17/12/2024
|
$33.53
|
$33.59
|
$32.97
|
$33.06
|
30,200
|
|
16/12/2024
|
$34.25
|
$34.38
|
$33.80
|
$33.80
|
25,849
|
|
13/12/2024
|
$34.59
|
$34.69
|
$34.18
|
$34.37
|
50,789
|
|
12/12/2024
|
$34.64
|
$34.78
|
$34.43
|
$34.48
|
14,308
|
|
11/12/2024
|
$34.70
|
$34.87
|
$34.59
|
$34.64
|
11,626
|
|
10/12/2024
|
$34.89
|
$35.15
|
$34.72
|
$35.05
|
19,157
|
|
09/12/2024
|
$35.00
|
$35.43
|
$34.99
|
$35.25
|
27,146
|
|
06/12/2024
|
$35.43
|
$35.65
|
$34.91
|
$35.04
|
10,172
|
|
05/12/2024
|
$35.37
|
$35.72
|
$35.26
|
$35.56
|
17,921
|
|
04/12/2024
|
$36.22
|
$36.45
|
$34.86
|
$35.57
|
29,867
|
|
03/12/2024
|
$36.34
|
$36.64
|
$36.16
|
$36.32
|
30,532
|
|
02/12/2024
|
$36.61
|
$36.82
|
$35.98
|
$36.04
|
33,391
|
|
29/11/2024
|
$36.51
|
$36.71
|
$36.50
|
$36.60
|
22,187
|
|
28/11/2024
|
$36.50
|
$36.71
|
$36.41
|
$36.60
|
11,685
|
|
27/11/2024
|
$36.65
|
$36.78
|
$36.50
|
$36.73
|
12,565
|
|
26/11/2024
|
$36.45
|
$36.74
|
$36.38
|
$36.49
|
736,388
|
|
25/11/2024
|
$37.29
|
$37.56
|
$36.76
|
$36.79
|
25,848
|
|
22/11/2024
|
$37.38
|
$37.59
|
$37.03
|
$37.48
|
102,674
|
|
21/11/2024
|
$36.84
|
$37.53
|
$36.74
|
$37.48
|
49,694
|
|
20/11/2024
|
$36.70
|
$36.94
|
$36.51
|
$36.67
|
31,692
|
|
19/11/2024
|
$36.84
|
$36.97
|
$36.55
|
$36.69
|
42,656
|
|
18/11/2024
|
$36.32
|
$36.75
|
$36.22
|
$36.73
|
205,839
|