Market data

Select a section

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

(SXLI)
Sector: n/a
$64.80
$-0.33 -0.51
Last updated: 17:10:12

Historic Prices - up to 10 years

Date Open High Low Close Volume
15/08/2025 $65.30 $65.30 $64.80 $64.80 9,856
14/08/2025 $65.67 $65.67 $65.13 $65.13 593
13/08/2025 $65.59 $65.66 $65.01 $65.07 16,682
12/08/2025 $64.78 $65.34 $64.78 $65.33 5,631
11/08/2025 $65.02 $65.55 $64.58 $64.58 1,146
08/08/2025 $65.12 $65.27 $65.00 $65.01 1,399
07/08/2025 $65.51 $65.51 $64.66 $64.68 1,004
06/08/2025 $65.35 $65.35 $64.58 $64.97 4,490
05/08/2025 $65.30 $65.52 $64.58 $64.68 34,638
04/08/2025 $64.95 $65.08 $64.77 $64.97 3,488
01/08/2025 $65.46 $65.65 $63.97 $64.23 6,562
31/07/2025 $65.08 $65.39 $65.08 $65.64 82
30/07/2025 $65.72 $65.93 $65.51 $65.60 17,354
29/07/2025 $66.64 $66.66 $65.69 $65.69 17,157
28/07/2025 $67.01 $67.23 $66.49 $66.53 26,083
24/07/2025 $66.01 $66.55 $65.85 $66.38 3,587
23/07/2025 $65.50 $65.84 $65.18 $65.82 493
22/07/2025 $64.93 $64.97 $64.49 $64.81 1,477
21/07/2025 $65.27 $65.47 $65.10 $65.42 2,348
17/07/2025 $65.22 $65.22 $64.72 $65.22 2,746
16/07/2025 $64.52 $64.59 $64.15 $64.16 4,148
15/07/2025 $65.00 $65.19 $64.81 $64.84 27,266
14/07/2025 $64.22 $64.95 $64.15 $64.84 15,922
11/07/2025 $64.66 $64.90 $64.31 $64.80 8,345
10/07/2025 $64.30 $65.00 $64.24 $65.00 20,402
09/07/2025 $64.12 $64.45 $64.12 $64.30 21,165
08/07/2025 $64.05 $64.21 $63.80 $64.03 3,356
07/07/2025 $64.13 $64.44 $64.10 $64.23 5,482
04/07/2025 $63.89 $64.02 $63.78 $63.93 1,519
03/07/2025 $63.96 $64.32 $63.82 $64.32 893
02/07/2025 $64.00 $64.37 $63.57 $63.62 23,371
01/07/2025 $63.39 $63.65 $63.34 $63.65 1,968
30/06/2025 $63.45 $63.53 $63.22 $63.38 1,078
27/06/2025 $62.76 $63.21 $62.66 $63.21 5,158
26/06/2025 $62.07 $62.59 $61.92 $62.59 5,069
25/06/2025 $62.45 $62.46 $61.91 $61.92 2,752
23/06/2025 $61.21 $61.49 $61.03 $61.38 4,708
20/06/2025 $60.94 $61.48 $60.94 $61.33 2,499
19/06/2025 $60.87 $61.11 $60.16 $60.58 5,929
18/06/2025 $61.52 $61.52 $61.28 $61.49 872
17/06/2025 $61.35 $61.57 $61.32 $61.49 1,849
16/06/2025 $61.45 $62.01 $61.45 $61.82 5,020
13/06/2025 $61.20 $61.67 $61.19 $61.67 1,792
12/06/2025 $61.31 $61.85 $61.15 $61.69 12,891
11/06/2025 $61.90 $62.21 $61.69 $62.00 4,454
10/06/2025 $62.14 $62.33 $61.70 $61.70 21,319
09/06/2025 $62.14 $62.39 $62.14 $62.15 488
06/06/2025 $61.97 $62.33 $61.92 $62.15 75,916
05/06/2025 $61.82 $61.96 $61.58 $61.78 13,269
04/06/2025 $61.84 $61.93 $61.61 $61.88 20,565
03/06/2025 $60.89 $61.56 $60.89 $61.56 18,370
02/06/2025 $60.92 $61.22 $60.53 $60.87 1,274
30/05/2025 $61.09 $61.29 $60.77 $61.14 9,555
29/05/2025 $62.04 $62.04 $61.04 $61.14 41,725
28/05/2025 $61.51 $61.57 $61.31 $61.31 5,360
27/05/2025 $61.27 $61.43 $61.16 $61.35 284
26/05/2025 $60.67 $60.67 $59.88 $60.45 21,837
23/05/2025 $60.67 $60.67 $59.88 $60.45 21,837
22/05/2025 $61.09 $61.09 $60.46 $60.53 1,386
21/05/2025 $61.79 $61.79 $61.26 $61.37 2,439
20/05/2025 $61.97 $61.97 $61.75 $61.95 4,367
19/05/2025 $61.38 $61.72 $61.09 $61.72 6,333
16/05/2025 $61.26 $61.32 $61.26 $61.27 692
15/05/2025 $60.49 $60.92 $60.21 $60.92 428
14/05/2025 $60.61 $60.63 $60.24 $60.52 4,442
13/05/2025 $60.19 $60.93 $60.17 $60.93 3,290
12/05/2025 $59.82 $60.36 $59.44 $59.78 15,298
09/05/2025 $58.47 $58.68 $58.15 $58.22 10,360
08/05/2025 $58.36 $58.63 $58.15 $58.58 883
07/05/2025 $57.58 $57.70 $57.33 $57.54 7,186
06/05/2025 $57.72 $57.72 $57.32 $57.54 4,747
05/05/2025 $57.31 $58.08 $57.31 $57.46 2,232
02/05/2025 $57.31 $57.87 $57.15 $57.46 11,480
01/05/2025 $56.61 $57.19 $56.15 $57.13 5,449
30/04/2025 $55.80 $55.91 $55.42 $55.74 3,761
29/04/2025 $55.67 $55.76 $55.48 $55.56 29,270
28/04/2025 $55.25 $55.88 $55.20 $55.42 9,851
25/04/2025 $55.49 $55.66 $55.25 $55.25 3,325
24/04/2025 $53.96 $54.96 $53.81 $54.96 10,862
23/04/2025 $54.62 $55.23 $54.34 $54.72 11,400
22/04/2025 $53.00 $53.44 $52.90 $53.38 33,505
21/04/2025 $53.83 $54.27 $53.65 $53.89 8,212
18/04/2025 $53.83 $54.27 $53.65 $53.89 8,212
17/04/2025 $53.83 $54.27 $53.65 $53.89 8,212
16/04/2025 $53.93 $54.28 $53.78 $54.22 615
15/04/2025 $54.69 $54.83 $54.50 $54.60 3,993
14/04/2025 $54.05 $54.60 $54.05 $54.45 845
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

Market data

Select a section