Market data

Select a section

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

(SXLI)
Sector: n/a
$59.16
$0.53 0.90
Last updated: 16:59:31

Historic Prices - up to 10 years

Date Open High Low Close Volume
17/01/2025 $58.76 $59.16 $58.76 $59.16 10,244
16/01/2025 $58.08 $58.63 $58.08 $57.96 2,562
15/01/2025 $57.65 $58.31 $57.65 $57.96 4,621
14/01/2025 $57.06 $57.57 $57.03 $57.31 4,278
13/01/2025 $56.21 $56.69 $55.90 $56.61 26,987
10/01/2025 $56.91 $57.01 $56.29 $56.28 8,201
09/01/2025 $56.78 $57.00 $56.73 $56.84 7,601
08/01/2025 $56.61 $56.77 $56.40 $56.67 938
07/01/2025 $56.75 $56.96 $56.65 $56.96 10,199
06/01/2025 $56.95 $57.37 $56.95 $57.11 26,272
03/01/2025 $56.49 $56.71 $56.28 $56.71 5,612
02/01/2025 $56.87 $57.10 $56.58 $56.67 10,002
01/01/2025 $56.75 $56.79 $56.70 $56.78 419
31/12/2024 $56.75 $56.79 $56.70 $56.78 419
30/12/2024 $56.93 $57.08 $56.09 $56.52 77,757
27/12/2024 $57.65 $57.81 $57.00 $57.15 56,713
26/12/2024 $57.16 $57.17 $57.08 $57.08 15
25/12/2024 $57.16 $57.17 $57.08 $57.08 15
24/12/2024 $57.16 $57.17 $57.08 $57.08 15
23/12/2024 $56.90 $57.36 $56.65 $56.75 6,142
20/12/2024 $56.25 $57.22 $56.17 $57.22 8,589
19/12/2024 $56.66 $57.07 $56.56 $56.62 2,842
18/12/2024 $58.30 $58.30 $58.08 $58.13 8,087
17/12/2024 $58.46 $58.60 $58.25 $58.31 3,550
16/12/2024 $58.72 $58.91 $58.68 $58.75 2,981
13/12/2024 $58.96 $59.06 $58.67 $58.88 11,987
12/12/2024 $59.20 $59.40 $58.89 $59.03 38,260
11/12/2024 $59.20 $59.55 $59.20 $59.43 19,714
10/12/2024 $59.62 $59.62 $58.98 $59.46 31,176
09/12/2024 $59.96 $60.08 $59.45 $59.58 26,323
06/12/2024 $60.13 $60.53 $59.64 $60.01 2,899
05/12/2024 $61.05 $61.05 $60.37 $60.37 17,307
04/12/2024 $60.49 $60.72 $60.49 $60.69 7,701
03/12/2024 $60.96 $61.09 $60.41 $60.40 13,327
02/12/2024 $61.32 $61.53 $60.95 $61.08 27,503
29/11/2024 $61.39 $61.44 $61.30 $61.41 10,644
28/11/2024 $61.35 $61.35 $61.17 $61.17 338
27/11/2024 $61.40 $61.61 $61.24 $61.24 15,004
26/11/2024 $61.16 $61.43 $61.05 $61.25 12,034
25/11/2024 $61.11 $61.38 $61.04 $61.14 20,451
22/11/2024 $59.84 $60.62 $59.76 $60.13 12,991
21/11/2024 $59.24 $60.18 $59.19 $60.13 57,480
20/11/2024 $59.35 $59.49 $58.88 $58.88 31,482
19/11/2024 $59.30 $59.30 $58.85 $59.27 9,308
18/11/2024 $59.36 $59.48 $59.19 $59.48 5,471
15/11/2024 $59.46 $59.66 $59.29 $60.17 14,728
14/11/2024 $60.86 $60.94 $60.17 $60.17 10,387
13/11/2024 $60.41 $60.95 $60.41 $60.90 5,475
12/11/2024 $61.27 $61.27 $60.61 $60.61 22,587
11/11/2024 $61.05 $61.22 $60.89 $61.21 9,149
08/11/2024 $60.17 $60.72 $60.01 $60.54 55,653
07/11/2024 $60.46 $60.59 $60.03 $60.03 34,364
06/11/2024 $59.69 $60.03 $59.41 $60.03 36,324
05/11/2024 $57.10 $57.96 $57.02 $57.86 18,754
04/11/2024 $56.68 $57.48 $56.68 $57.24 5,412
01/11/2024 $57.11 $57.73 $57.11 $57.32 4,289
31/10/2024 $57.94 $57.94 $57.07 $57.19 3,243
30/10/2024 $57.77 $58.06 $57.44 $57.95 2,327
29/10/2024 $58.02 $58.08 $57.89 $57.99 6,178
28/10/2024 $58.08 $58.20 $57.97 $58.08 1,338
25/10/2024 $58.17 $58.20 $58.00 $57.99 4,786
24/10/2024 $58.40 $58.50 $57.86 $58.31 8,541
23/10/2024 $58.49 $58.69 $58.29 $58.31 15,239
22/10/2024 $59.17 $59.17 $58.47 $58.58 2,810
21/10/2024 $59.48 $59.49 $59.00 $59.00 3,961
18/10/2024 $59.26 $59.45 $59.09 $59.37 679
17/10/2024 $59.28 $59.49 $59.22 $59.32 49,838
16/10/2024 $58.94 $59.39 $58.94 $59.33 2,176
15/10/2024 $59.57 $59.57 $59.23 $59.23 1,094
14/10/2024 $59.00 $59.24 $58.84 $59.24 3,134
11/10/2024 $58.09 $58.98 $58.07 $58.98 4,324
10/10/2024 $58.43 $58.43 $58.00 $58.11 74,735
09/10/2024 $57.80 $58.16 $57.66 $58.16 4,774
08/10/2024 $57.62 $57.90 $57.62 $57.69 1,613
07/10/2024 $57.85 $57.86 $57.48 $57.86 10,368
04/10/2024 $57.78 $57.78 $57.35 $57.35 161
03/10/2024 $57.67 $57.67 $57.39 $57.43 3,825
02/10/2024 $57.69 $57.88 $57.46 $57.88 504
01/10/2024 $57.72 $57.95 $57.48 $57.78 19,683
30/09/2024 $57.52 $57.68 $57.45 $57.60 6,718
27/09/2024 $57.48 $57.88 $57.48 $57.88 1,760
26/09/2024 $57.49 $57.83 $57.37 $57.51 13,045
25/09/2024 $57.40 $57.63 $57.33 $57.37 3,002
24/09/2024 $57.25 $57.32 $57.09 $57.31 8,074
23/09/2024 $56.55 $57.06 $56.53 $56.92 19,509
20/09/2024 $56.82 $56.93 $56.55 $56.55 1,132
19/09/2024 $56.62 $57.00 $56.48 $56.84 8,603
18/09/2024 $56.26 $56.26 $56.07 $56.17 19,340
17/09/2024 $56.23 $56.27 $56.20 $56.27 160
16/09/2024 $55.66 $56.03 $55.57 $55.56 4,358
13/09/2024 $55.20 $55.54 $55.01 $54.69 452
12/09/2024 $54.76 $54.77 $54.35 $53.63 6,742
11/09/2024 $54.21 $54.55 $53.44 $54.38 855
10/09/2024 $54.10 $54.46 $54.10 $54.38 2,121
09/09/2024 $53.90 $54.36 $53.69 $54.36 2,548
06/09/2024 $53.89 $54.43 $53.61 $53.66 14,379
05/09/2024 $54.77 $54.79 $53.91 $53.93 3,814
04/09/2024 $54.45 $54.98 $54.43 $54.76 7,009
03/09/2024 $55.93 $56.00 $54.88 $55.06 12,688
02/09/2024 $55.81 $55.93 $55.60 $55.35 1,613
30/08/2024 $55.53 $55.53 $55.35 $55.35 6,947
29/08/2024 $55.21 $55.54 $55.01 $55.53 838
28/08/2024 $55.23 $55.23 $54.96 $55.09 3,714
27/08/2024 $54.84 $55.06 $54.77 $54.85 12,916
26/08/2024 $54.59 $54.70 $54.36 $54.46 2,605
23/08/2024 $54.59 $54.70 $54.36 $54.46 2,605
22/08/2024 $54.59 $54.70 $54.36 $54.46 2,605
21/08/2024 $54.37 $54.55 $54.37 $54.48 1,212
20/08/2024 $54.36 $54.36 $54.04 $54.06 1,003
19/08/2024 $54.12 $54.24 $53.66 $54.24 1,443
16/08/2024 $53.86 $54.26 $53.83 $53.93 134
15/08/2024 $53.43 $54.13 $53.43 $54.11 2,641
14/08/2024 $53.12 $53.28 $53.12 $53.28 168
13/08/2024 $52.88 $52.88 $52.70 $52.69 200
12/08/2024 $52.71 $52.96 $52.59 $52.59 2,483
09/08/2024 $52.88 $53.01 $52.73 $52.72 2,390
08/08/2024 $51.54 $52.72 $51.54 $52.72 461
07/08/2024 $52.21 $52.79 $52.16 $52.79 2,934
06/08/2024 $52.02 $52.46 $51.67 $52.06 6,875
05/08/2024 $51.87 $52.82 $50.84 $51.42 3,579
02/08/2024 $53.54 $53.54 $51.83 $51.83 15,976
01/08/2024 $54.54 $54.63 $53.38 $53.38 88,856
31/07/2024 $54.16 $54.57 $54.15 $54.57 1,220
30/07/2024 $53.82 $54.02 $53.79 $53.84 4,872
29/07/2024 $53.95 $53.99 $53.55 $53.55 1,888
26/07/2024 $53.24 $53.81 $53.24 $53.05 2,435
25/07/2024 $52.44 $53.19 $52.39 $53.05 17,567
24/07/2024 $53.53 $53.53 $52.79 $53.01 5,736
23/07/2024 $53.77 $53.84 $53.60 $53.84 10,959
22/07/2024 $53.18 $53.43 $53.13 $53.35 5,772
19/07/2024 $53.51 $53.67 $53.14 $53.13 40,846
18/07/2024 $53.91 $54.28 $53.76 $53.97 15,637

Market data

Select a section