Market data

Select a section

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

(SXLI)
Sector: n/a
$52.80
$-0.10 -0.18
Last updated: 16:38:39

Historic Prices - up to 10 years

Date Open High Low Close Volume
11/04/2025 $53.00 $53.00 $52.80 $52.80 1,869
10/04/2025 $54.24 $54.48 $52.90 $52.90 6,233
09/04/2025 $49.72 $50.62 $48.81 $50.22 3,248
08/04/2025 $51.18 $52.11 $51.11 $51.40 2,921
07/04/2025 $48.07 $50.63 $48.07 $49.48 5,754
04/04/2025 $53.88 $53.88 $51.23 $51.65 43,521
03/04/2025 $55.44 $55.72 $54.56 $54.56 12,419
02/04/2025 $56.53 $56.96 $56.19 $56.96 1,726
01/04/2025 $56.27 $56.61 $55.67 $56.53 26,440
28/03/2025 $56.94 $57.06 $56.09 $56.12 32,191
27/03/2025 $57.60 $57.60 $57.11 $57.27 12,048
26/03/2025 $58.00 $58.08 $57.65 $57.65 1,992
25/03/2025 $57.49 $57.84 $57.49 $57.60 11,853
24/03/2025 $57.05 $57.62 $57.00 $57.53 978
21/03/2025 $56.54 $56.90 $56.11 $56.43 9,072
20/03/2025 $57.46 $57.46 $56.81 $57.05 10,092
19/03/2025 $56.49 $57.11 $56.49 $57.11 1,407
18/03/2025 $56.59 $56.98 $56.30 $56.43 686
17/03/2025 $55.83 $56.82 $55.69 $56.77 11,878
14/03/2025 $55.45 $56.09 $55.30 $55.91 4,659
13/03/2025 $55.53 $55.77 $55.32 $55.33 1,500
12/03/2025 $55.85 $56.48 $55.56 $55.88 1,535
11/03/2025 $56.86 $56.86 $55.76 $55.77 8,981
10/03/2025 $57.35 $57.38 $56.76 $57.11 16,868
07/03/2025 $56.86 $57.07 $56.49 $56.49 2,874
06/03/2025 $57.08 $57.28 $56.63 $57.12 12,887
05/03/2025 $56.65 $57.26 $56.52 $56.64 7,824
04/03/2025 $57.74 $57.74 $56.04 $56.04 26,540
28/02/2025 $57.87 $58.12 $57.72 $57.97 12,722
27/02/2025 $58.27 $58.40 $57.90 $58.28 3,466
26/02/2025 $58.01 $58.39 $57.98 $58.26 10,398
25/02/2025 $57.49 $57.70 $57.19 $57.44 7,679
24/02/2025 $57.95 $58.23 $57.50 $57.86 3,105
21/02/2025 $58.99 $59.24 $58.15 $58.32 30,339
20/02/2025 $59.29 $59.45 $58.74 $58.74 5,724
19/02/2025 $59.49 $59.49 $59.20 $59.26 5,324
18/02/2025 $59.10 $59.48 $59.02 $59.32 6,228
17/02/2025 $58.99 $59.18 $58.69 $59.03 12,732
14/02/2025 $59.15 $59.16 $58.94 $58.97 31,083
13/02/2025 $58.99 $59.25 $58.88 $58.94 10,764
12/02/2025 $59.24 $59.43 $58.59 $58.76 30,265
11/02/2025 $59.34 $59.36 $59.07 $59.25 14,013
10/02/2025 $59.01 $59.23 $59.01 $59.04 12,418
07/02/2025 $58.94 $59.33 $58.85 $58.98 8,835
06/02/2025 $58.87 $59.04 $58.83 $58.61 4,041
05/02/2025 $58.65 $58.89 $58.36 $58.61 24,740
04/02/2025 $58.48 $59.05 $58.38 $59.06 17,397
03/02/2025 $58.20 $59.06 $58.06 $59.06 10,532
31/01/2025 $59.82 $59.91 $59.40 $59.76 31,580
30/01/2025 $59.43 $59.62 $58.98 $59.49 26,653
29/01/2025 $59.35 $59.62 $59.19 $59.33 19,735
28/01/2025 $59.71 $59.86 $59.15 $59.15 9,230
27/01/2025 $60.26 $60.57 $59.37 $59.43 13,341
24/01/2025 $60.58 $60.77 $60.52 $60.68 5,696
23/01/2025 $60.18 $60.74 $60.18 $60.68 6,198
22/01/2025 $60.20 $60.38 $60.15 $60.16 4,472
21/01/2025 $59.22 $60.03 $59.22 $60.03 7,284
20/01/2025 $59.18 $59.33 $58.91 $59.29 2,499
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

Market data

Select a section