Market data

Select a section

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

(SXLF)
Sector: n/a
$58.51
$0.54 0.92
Last updated: 16:40:00

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
18/10/2024 $55.22 $55.41 $55.15 $55.24 3,624
17/10/2024 $55.07 $55.46 $55.07 $55.43 6,234
16/10/2024 $54.40 $55.00 $54.40 $54.91 45,125
15/10/2024 $54.54 $54.95 $54.53 $54.92 85,824
14/10/2024 $54.13 $54.37 $54.05 $54.31 11,238
11/10/2024 $53.05 $54.05 $52.99 $54.05 319,134
10/10/2024 $53.19 $53.26 $53.00 $53.05 354,606
09/10/2024 $52.63 $53.13 $52.57 $53.13 3,457
08/10/2024 $52.39 $52.74 $52.39 $52.72 744
07/10/2024 $53.04 $53.16 $52.66 $52.66 3,334
04/10/2024 $52.10 $52.78 $52.08 $52.57 4,331
03/10/2024 $52.26 $52.31 $51.99 $52.11 7,979
02/10/2024 $52.20 $52.39 $52.13 $52.38 10,656
01/10/2024 $52.53 $52.68 $52.24 $52.42 9,527
30/09/2024 $52.52 $52.52 $52.34 $52.45 171,347
27/09/2024 $52.36 $52.76 $52.32 $52.76 15,422
26/09/2024 $52.10 $52.31 $52.09 $52.31 9,559
25/09/2024 $52.38 $52.53 $52.00 $52.00 78,103
24/09/2024 $52.84 $52.84 $52.44 $52.45 4,124
23/09/2024 $52.93 $52.93 $52.75 $52.85 10,069
20/09/2024 $52.88 $52.94 $52.65 $52.65 69,968
19/09/2024 $52.87 $53.03 $52.74 $52.74 3,386
18/09/2024 $52.51 $52.67 $52.22 $52.40 2,672
17/09/2024 $52.22 $52.61 $52.22 $52.61 512
16/09/2024 $51.67 $52.02 $51.63 $51.90 11,369
13/09/2024 $51.53 $51.63 $51.43 $51.24 3,458
12/09/2024 $51.43 $51.46 $51.23 $50.43 12,277
11/09/2024 $51.45 $51.47 $50.41 $51.19 10,548
10/09/2024 $52.22 $52.33 $51.19 $51.19 2,884
09/09/2024 $51.46 $52.07 $51.46 $52.06 1,219
06/09/2024 $52.09 $52.27 $51.52 $51.53 15,395
05/09/2024 $52.70 $52.80 $52.02 $52.02 19,316
04/09/2024 $52.46 $52.92 $52.46 $52.67 42,568
03/09/2024 $52.97 $53.08 $52.60 $52.95 4,252
02/09/2024 $52.91 $53.02 $52.83 $52.48 11,457
30/08/2024 $52.55 $52.70 $52.45 $52.48 8,299
29/08/2024 $52.25 $52.36 $52.18 $52.36 12,739
28/08/2024 $51.89 $52.17 $51.89 $52.17 1,381
27/08/2024 $51.61 $51.79 $51.56 $51.73 2,913
26/08/2024 $50.78 $50.92 $50.72 $50.90 7,332
23/08/2024 $50.78 $50.92 $50.72 $50.90 7,332
22/08/2024 $50.78 $50.92 $50.72 $50.90 7,332
21/08/2024 $50.93 $50.97 $50.53 $50.58 3,413
20/08/2024 $51.00 $51.00 $50.79 $50.78 1,885
19/08/2024 $50.64 $50.92 $50.64 $50.92 7,870
16/08/2024 $50.36 $50.62 $50.21 $50.50 11,343
15/08/2024 $49.92 $50.54 $49.89 $50.37 5,656
14/08/2024 $49.29 $49.67 $49.24 $49.67 1,305
13/08/2024 $49.00 $49.00 $48.90 $48.99 5,722
12/08/2024 $49.14 $49.19 $48.92 $48.92 8,612
09/08/2024 $48.95 $49.10 $48.82 $48.97 10,714
08/08/2024 $47.93 $48.83 $47.86 $48.75 5,527
07/08/2024 $48.27 $48.89 $48.27 $48.83 6,382
06/08/2024 $47.79 $48.27 $47.44 $47.97 71,122
05/08/2024 $49.48 $49.50 $46.98 $47.54 9,464
02/08/2024 $49.94 $49.94 $48.44 $48.52 18,653
01/08/2024 $50.86 $50.87 $50.07 $50.07 21,925
31/07/2024 $51.02 $51.13 $50.91 $50.92 8,196
30/07/2024 $50.22 $50.92 $50.22 $50.78 18,881
29/07/2024 $50.35 $50.46 $50.11 $50.13 6,622
26/07/2024 $49.68 $50.36 $49.68 $49.86 15,644
25/07/2024 $49.44 $49.86 $49.37 $49.86 39,878
24/07/2024 $49.75 $49.88 $49.56 $49.66 4,004
23/07/2024 $49.97 $50.13 $49.91 $50.13 13,977
22/07/2024 $49.62 $49.97 $49.59 $49.87 20,799
19/07/2024 $50.24 $50.25 $49.73 $49.73 55,652
18/07/2024 $50.94 $51.02 $50.66 $50.70 16,794

Market data

Select a section