Market data

Select a section

SSGA SPDR ETFS Europe II SPDR S&P US Financials UCITS ETF

(SXLF)
Sector: n/a
$54.78
$-0.54 -0.97
Last updated: 17:30:00

Historic Prices - up to 10 years

Date Open High Low Close Volume
18/04/2025 $55.04 $55.04 $54.57 $54.78 2,721
17/04/2025 $55.04 $55.04 $54.57 $54.78 2,721
16/04/2025 $54.83 $55.47 $54.83 $55.32 7,379
15/04/2025 $55.38 $55.98 $55.12 $55.77 32,210
14/04/2025 $54.78 $55.62 $54.74 $55.28 8,107
11/04/2025 $54.36 $54.39 $53.17 $53.43 32,391
10/04/2025 $55.64 $55.64 $53.55 $53.54 2,160
09/04/2025 $51.43 $51.77 $50.43 $50.96 16,599
08/04/2025 $52.49 $54.00 $52.41 $52.82 26,738
07/04/2025 $49.29 $52.01 $48.70 $51.03 99,792
04/04/2025 $55.30 $55.45 $52.50 $52.72 77,266
03/04/2025 $56.85 $57.12 $55.94 $56.19 20,835
02/04/2025 $58.04 $58.57 $57.69 $58.57 7,063
01/04/2025 $58.26 $58.42 $57.65 $58.21 11,622
31/03/2025 $57.43 $57.64 $56.89 $57.62 10,956
28/03/2025 $58.58 $58.76 $57.63 $57.63 46,529
27/03/2025 $58.96 $59.07 $58.36 $58.92 12,236
26/03/2025 $59.20 $59.53 $58.90 $59.00 16,703
25/03/2025 $58.69 $59.01 $58.66 $58.83 7,926
24/03/2025 $58.07 $58.74 $57.67 $58.63 4,998
21/03/2025 $57.82 $57.92 $57.34 $57.70 8,512
20/03/2025 $58.03 $58.21 $57.35 $58.01 12,840
19/03/2025 $57.08 $57.66 $57.08 $57.60 13,776
18/03/2025 $57.48 $57.48 $57.00 $57.18 15,033
17/03/2025 $56.17 $57.09 $56.10 $56.97 13,177
14/03/2025 $55.57 $56.44 $55.57 $56.32 22,414
13/03/2025 $55.31 $56.04 $55.22 $55.38 20,685
12/03/2025 $55.68 $56.36 $55.22 $55.63 28,882
11/03/2025 $56.31 $56.41 $55.36 $55.49 61,099
10/03/2025 $56.82 $57.00 $55.86 $56.29 40,549
07/03/2025 $57.80 $58.01 $56.35 $56.35 13,751
06/03/2025 $58.55 $58.55 $57.31 $58.06 20,969
05/03/2025 $58.45 $58.79 $57.83 $57.83 14,152
04/03/2025 $60.52 $60.52 $57.97 $58.02 32,786
03/03/2025 $61.00 $61.36 $60.90 $60.96 19,714
28/02/2025 $59.87 $60.24 $59.86 $60.06 19,637
27/02/2025 $59.70 $60.27 $59.48 $60.19 16,322
26/02/2025 $59.45 $59.77 $59.44 $59.64 10,989
25/02/2025 $59.55 $59.87 $58.71 $58.71 20,245
24/02/2025 $59.63 $59.95 $59.18 $59.60 28,458
21/02/2025 $59.95 $60.04 $59.82 $59.97 14,402
20/02/2025 $60.75 $60.78 $59.61 $59.60 6,815
19/02/2025 $60.94 $61.00 $60.54 $60.76 26,004
18/02/2025 $60.60 $60.75 $60.43 $60.54 6,831
17/02/2025 $60.43 $60.70 $60.05 $60.50 40,077
14/02/2025 $60.38 $60.60 $60.24 $60.54 109,037
13/02/2025 $59.82 $60.10 $59.78 $60.00 4,496
12/02/2025 $60.10 $60.19 $59.41 $59.46 63,892
11/02/2025 $59.90 $59.95 $59.57 $59.72 17,861
10/02/2025 $60.62 $60.67 $59.80 $59.81 10,535
07/02/2025 $60.78 $61.00 $60.55 $60.67 9,845
06/02/2025 $60.46 $60.84 $60.43 $59.94 17,748
05/02/2025 $59.56 $60.02 $59.50 $59.94 13,283
04/02/2025 $59.91 $59.91 $59.55 $59.78 13,019
03/02/2025 $59.61 $59.78 $58.78 $59.78 38,243
31/01/2025 $60.58 $60.59 $60.39 $60.47 9,017
30/01/2025 $60.11 $60.46 $60.10 $60.46 16,279
29/01/2025 $60.20 $60.34 $59.70 $60.17 15,487
28/01/2025 $59.76 $60.06 $59.71 $59.82 17,158
27/01/2025 $59.10 $59.55 $58.81 $59.50 51,041
24/01/2025 $59.26 $59.31 $58.96 $59.30 23,859
23/01/2025 $58.82 $59.30 $58.82 $59.08 50,290
22/01/2025 $58.98 $59.05 $58.65 $58.69 16,313
21/01/2025 $59.00 $59.14 $58.77 $59.08 26,173
20/01/2025 $58.62 $59.09 $58.51 $59.03 10,174
17/01/2025 $58.28 $58.53 $58.20 $58.51 9,672
16/01/2025 $57.85 $58.07 $57.77 $57.47 29,799
15/01/2025 $56.44 $57.70 $56.27 $57.47 16,573
14/01/2025 $55.62 $56.07 $55.62 $55.89 34,755
13/01/2025 $55.16 $55.37 $54.82 $55.29 10,299
10/01/2025 $56.61 $56.62 $55.19 $55.19 9,336
09/01/2025 $56.63 $56.64 $56.13 $56.41 5,845
08/01/2025 $56.47 $56.70 $56.06 $56.38 25,643
07/01/2025 $56.50 $56.89 $56.31 $56.70 16,298
06/01/2025 $56.69 $57.12 $56.64 $57.05 9,911
03/01/2025 $56.38 $56.57 $56.17 $56.43 5,232
02/01/2025 $56.43 $56.90 $56.43 $56.60 24,471
01/01/2025 $56.34 $56.53 $56.33 $56.53 1,145
31/12/2024 $56.34 $56.53 $56.33 $56.53 1,145
30/12/2024 $56.77 $56.83 $55.92 $56.34 36,690
27/12/2024 $57.10 $57.31 $56.92 $56.97 15,346
26/12/2024 $56.49 $56.66 $56.32 $56.55 261
25/12/2024 $56.49 $56.66 $56.32 $56.55 261
24/12/2024 $56.49 $56.66 $56.32 $56.55 261
23/12/2024 $56.92 $56.92 $56.05 $56.10 16,758
20/12/2024 $55.40 $56.54 $55.06 $56.54 68,905
19/12/2024 $55.52 $56.38 $55.45 $55.95 250,655
18/12/2024 $57.21 $57.30 $56.98 $57.17 84,200
17/12/2024 $57.32 $57.48 $57.00 $57.02 7,670
16/12/2024 $57.57 $57.66 $57.46 $57.47 23,030
13/12/2024 $57.87 $58.00 $57.49 $57.69 63,623
12/12/2024 $57.88 $58.06 $57.75 $57.89 7,073
11/12/2024 $57.78 $57.98 $57.66 $57.81 11,023
10/12/2024 $57.92 $57.99 $57.53 $57.93 7,452
09/12/2024 $58.69 $58.75 $58.04 $58.18 10,173
06/12/2024 $58.63 $58.72 $58.45 $58.56 3,055
05/12/2024 $58.45 $58.89 $58.38 $58.74 18,168
04/12/2024 $58.62 $58.70 $58.29 $58.31 11,257
03/12/2024 $59.30 $59.31 $58.75 $58.74 16,902
02/12/2024 $59.59 $59.72 $58.95 $59.06 22,061
29/11/2024 $59.84 $59.97 $59.64 $59.79 90,631
28/11/2024 $59.64 $59.85 $59.51 $59.84 3,946
27/11/2024 $59.50 $59.91 $59.41 $59.33 13,266
26/11/2024 $59.24 $59.50 $59.03 $59.33 25,012
25/11/2024 $59.16 $59.45 $59.13 $59.17 27,645
22/11/2024 $58.55 $58.91 $58.12 $58.33 17,171
21/11/2024 $57.66 $58.34 $57.43 $58.33 124,542
20/11/2024 $57.95 $58.01 $57.39 $57.39 79,802
19/11/2024 $58.19 $58.32 $57.44 $57.94 130,506
18/11/2024 $57.89 $58.11 $57.73 $58.10 20,920
15/11/2024 $57.50 $58.03 $57.36 $58.00 865,782
14/11/2024 $58.03 $58.10 $57.85 $58.00 188,615
13/11/2024 $57.70 $58.18 $57.53 $57.88 17,308
12/11/2024 $58.03 $58.14 $57.88 $57.88 29,009
11/11/2024 $57.53 $58.20 $57.46 $58.15 46,200
08/11/2024 $56.81 $57.38 $56.72 $57.28 16,429
07/11/2024 $57.69 $57.93 $56.88 $56.90 57,056
06/11/2024 $55.88 $57.54 $55.88 $57.17 54,901
05/11/2024 $53.80 $54.25 $53.75 $54.10 6,488
04/11/2024 $53.99 $54.20 $53.74 $53.74 14,569
01/11/2024 $54.04 $54.65 $54.03 $54.42 4,784
31/10/2024 $54.67 $55.00 $54.38 $54.48 3,189
30/10/2024 $54.49 $55.01 $54.43 $54.64 9,618
29/10/2024 $54.89 $54.89 $54.62 $54.64 7,290
28/10/2024 $54.54 $54.79 $54.34 $54.73 2,949
25/10/2024 $54.76 $54.99 $54.38 $54.38 8,898
24/10/2024 $54.87 $54.87 $52.70 $54.69 2,215
23/10/2024 $54.78 $54.87 $54.69 $54.69 1,930
22/10/2024 $54.81 $54.81 $54.48 $54.66 18,105
21/10/2024 $55.39 $55.44 $54.85 $54.85 5,940

Market data

Select a section