Market data

Select a section

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

(SXLF)
Sector: n/a
$61.29
$0.99 1.65
Last updated: 16:40:00

Historic Prices - up to 10 years

Date Open High Low Close Volume
16/07/2025 $60.52 $60.90 $60.30 $60.30 30,012
15/07/2025 $61.66 $61.79 $60.84 $60.99 20,959
14/07/2025 $60.83 $61.60 $60.68 $61.60 24,193
11/07/2025 $61.63 $61.70 $61.19 $61.29 67,393
10/07/2025 $61.25 $61.85 $61.25 $61.83 23,227
09/07/2025 $61.31 $61.63 $61.24 $61.36 82,775
08/07/2025 $61.72 $61.83 $61.27 $61.44 28,702
07/07/2025 $62.14 $62.43 $61.97 $61.97 17,011
04/07/2025 $62.17 $62.27 $61.88 $61.94 7,260
03/07/2025 $61.79 $62.49 $61.76 $62.37 10,892
02/07/2025 $62.13 $62.18 $61.45 $61.51 12,916
01/07/2025 $61.47 $61.56 $61.23 $61.51 6,901
30/06/2025 $61.24 $61.98 $61.08 $61.40 20,459
27/06/2025 $60.87 $61.11 $60.81 $61.10 3,631
26/06/2025 $60.45 $60.69 $60.41 $60.68 7,379
25/06/2025 $60.52 $60.58 $60.28 $60.28 2,196
24/06/2025 $60.25 $60.44 $60.01 $60.37 2,153
23/06/2025 $58.62 $59.22 $58.62 $58.94 11,302
20/06/2025 $58.54 $59.10 $58.48 $59.10 15,240
19/06/2025 $58.40 $58.80 $58.07 $58.15 3,891
18/06/2025 $58.90 $59.35 $58.63 $59.00 27,103
17/06/2025 $58.72 $59.00 $58.63 $58.77 8,128
16/06/2025 $58.67 $59.44 $58.51 $59.34 7,688
13/06/2025 $58.46 $58.93 $58.33 $58.85 9,508
12/06/2025 $59.50 $59.58 $59.13 $59.41 13,400
11/06/2025 $59.52 $59.88 $59.52 $59.88 14,854
10/06/2025 $59.58 $59.73 $59.44 $59.68 7,480
09/06/2025 $60.11 $60.16 $59.39 $59.57 4,133
06/06/2025 $59.54 $60.10 $59.47 $59.84 11,123
05/06/2025 $59.49 $59.61 $59.17 $59.41 5,095
04/06/2025 $59.98 $59.99 $59.66 $59.67 7,382
03/06/2025 $59.45 $59.59 $59.02 $59.57 7,891
02/06/2025 $59.32 $59.36 $58.90 $59.18 13,239
30/05/2025 $59.44 $59.45 $59.06 $59.31 8,704
29/05/2025 $60.01 $60.01 $59.13 $59.13 9,667
28/05/2025 $59.34 $59.55 $59.16 $59.16 12,246
27/05/2025 $59.23 $59.42 $58.85 $59.26 16,626
26/05/2025 $58.82 $58.99 $57.82 $58.54 34,973
23/05/2025 $58.82 $58.99 $57.82 $58.54 34,973
22/05/2025 $59.00 $59.00 $58.54 $58.79 11,433
21/05/2025 $59.66 $59.85 $59.51 $59.51 19,261
20/05/2025 $60.31 $60.31 $60.11 $60.11 10,391
19/05/2025 $59.65 $60.37 $59.65 $60.18 87,109
16/05/2025 $60.02 $60.25 $59.88 $60.25 4,356
15/05/2025 $59.50 $59.94 $59.36 $59.74 6,244
14/05/2025 $59.68 $59.87 $59.46 $59.67 19,470
13/05/2025 $59.22 $59.98 $59.22 $59.95 6,789
12/05/2025 $59.62 $60.01 $59.04 $59.24 40,416
09/05/2025 $58.43 $58.55 $58.17 $58.31 8,601
08/05/2025 $58.34 $58.69 $58.09 $58.64 7,649
07/05/2025 $57.68 $57.96 $57.67 $57.96 10,913
06/05/2025 $57.86 $57.93 $57.34 $57.92 18,572
05/05/2025 $57.78 $58.16 $57.42 $58.01 14,924
02/05/2025 $57.78 $58.16 $57.42 $58.01 14,924
01/05/2025 $56.93 $57.25 $56.85 $57.25 46,767
30/04/2025 $56.99 $57.01 $55.79 $56.53 11,974
29/04/2025 $56.57 $56.68 $56.18 $56.66 13,201
28/04/2025 $56.09 $56.69 $55.95 $56.22 9,512
25/04/2025 $56.59 $56.69 $55.83 $55.96 3,485
24/04/2025 $55.79 $56.33 $55.45 $56.15 7,165
23/04/2025 $56.00 $56.90 $55.98 $56.24 22,118
22/04/2025 $54.17 $54.98 $53.83 $54.69 5,172
21/04/2025 $55.04 $55.04 $54.57 $54.78 2,721
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

Market data

Select a section