SSGA SPDR ETFS Europe II SPDR S&P US Consumer Staples UCITS ETF
(SXLP)
Sector: n/a
Historic Prices - up to 10 years
|
08/11/2024
|
$40.99
|
$41.46
|
$40.92
|
$41.46
|
9,326
|
|
07/11/2024
|
$40.82
|
$41.13
|
$40.75
|
$41.10
|
38,096
|
|
06/11/2024
|
$41.80
|
$41.80
|
$40.82
|
$40.84
|
15,528
|
|
05/11/2024
|
$41.11
|
$41.28
|
$41.04
|
$41.27
|
21,143
|
|
04/11/2024
|
$40.68
|
$41.14
|
$40.68
|
$41.06
|
3,209
|
|
01/11/2024
|
$40.95
|
$41.15
|
$40.87
|
$41.12
|
4,439
|
|
31/10/2024
|
$41.07
|
$41.21
|
$40.97
|
$41.12
|
3,251
|
|
30/10/2024
|
$41.26
|
$41.26
|
$41.06
|
$41.37
|
9,585
|
|
29/10/2024
|
$41.56
|
$41.62
|
$41.35
|
$41.37
|
9,890
|
|
28/10/2024
|
$41.59
|
$41.78
|
$41.59
|
$41.63
|
13,090
|
|
25/10/2024
|
$41.74
|
$41.91
|
$41.74
|
$41.76
|
12,481
|
|
24/10/2024
|
$41.85
|
$42.04
|
$41.79
|
$41.83
|
25,444
|
|
23/10/2024
|
$41.90
|
$42.08
|
$41.78
|
$41.83
|
31,307
|
|
22/10/2024
|
$41.92
|
$41.92
|
$41.58
|
$41.83
|
5,265
|
|
21/10/2024
|
$42.03
|
$42.10
|
$41.67
|
$41.67
|
8,615
|
|
18/10/2024
|
$41.93
|
$42.05
|
$41.78
|
$42.05
|
11,634
|
|
17/10/2024
|
$42.02
|
$42.30
|
$41.93
|
$42.01
|
181,058
|
|
16/10/2024
|
$42.16
|
$42.18
|
$41.98
|
$42.00
|
3,517
|
|
15/10/2024
|
$42.09
|
$42.30
|
$41.96
|
$42.29
|
7,451
|
|
14/10/2024
|
$41.68
|
$41.87
|
$41.68
|
$41.74
|
14,683
|
|
11/10/2024
|
$41.54
|
$41.68
|
$41.37
|
$41.68
|
3,374
|
|
10/10/2024
|
$41.74
|
$41.82
|
$41.59
|
$41.60
|
80,413
|
|
09/10/2024
|
$41.41
|
$41.68
|
$41.41
|
$41.67
|
29,476
|
|
08/10/2024
|
$41.24
|
$41.30
|
$41.17
|
$41.30
|
5,081
|
|
07/10/2024
|
$41.66
|
$41.66
|
$41.35
|
$41.35
|
661
|
|
04/10/2024
|
$41.65
|
$41.67
|
$41.54
|
$41.56
|
7,027
|
|
03/10/2024
|
$41.91
|
$41.92
|
$41.49
|
$41.59
|
20,900
|
|
02/10/2024
|
$42.15
|
$42.25
|
$41.85
|
$41.91
|
2,351
|
|
01/10/2024
|
$42.36
|
$42.45
|
$42.28
|
$42.34
|
25,817
|
|
30/09/2024
|
$42.33
|
$42.63
|
$42.27
|
$42.41
|
7,948
|
|
27/09/2024
|
$42.51
|
$42.54
|
$42.35
|
$42.54
|
6,117
|
|
26/09/2024
|
$42.37
|
$42.42
|
$42.23
|
$42.35
|
3,084
|
|
25/09/2024
|
$42.38
|
$42.50
|
$42.27
|
$42.37
|
19,309
|
|
24/09/2024
|
$42.42
|
$42.51
|
$42.41
|
$42.45
|
4,557
|
|
23/09/2024
|
$42.13
|
$42.64
|
$42.13
|
$42.64
|
7,498
|
|
20/09/2024
|
$42.10
|
$42.10
|
$42.02
|
$42.04
|
626
|
|
19/09/2024
|
$42.33
|
$42.47
|
$42.01
|
$42.01
|
18,826
|
|
18/09/2024
|
$42.50
|
$42.50
|
$42.41
|
$42.41
|
175
|
|
17/09/2024
|
$42.95
|
$42.96
|
$42.75
|
$42.77
|
39,597
|
|
16/09/2024
|
$42.90
|
$43.01
|
$42.61
|
$42.69
|
29,858
|
|
13/09/2024
|
$42.62
|
$42.62
|
$42.29
|
$42.13
|
20
|
|
12/09/2024
|
$42.28
|
$42.28
|
$42.13
|
$41.89
|
10,116
|
|
11/09/2024
|
$42.53
|
$42.54
|
$41.84
|
$42.62
|
8,161
|
|
10/09/2024
|
$42.55
|
$42.65
|
$42.49
|
$42.62
|
10,900
|
|
09/09/2024
|
$42.30
|
$42.48
|
$42.25
|
$42.48
|
13,758
|
|
06/09/2024
|
$42.27
|
$42.41
|
$42.22
|
$42.23
|
60,635
|
|
05/09/2024
|
$42.50
|
$42.57
|
$42.16
|
$42.16
|
239,453
|
|
04/09/2024
|
$42.25
|
$42.44
|
$42.24
|
$42.44
|
59,618
|
|
03/09/2024
|
$42.23
|
$42.33
|
$41.89
|
$42.29
|
9,588
|
|
02/09/2024
|
$41.98
|
$42.14
|
$41.94
|
$41.73
|
21,449
|
|
30/08/2024
|
$41.76
|
$41.76
|
$41.73
|
$41.73
|
3,641
|
|
29/08/2024
|
$41.97
|
$42.02
|
$41.65
|
$41.69
|
12,303
|
|
28/08/2024
|
$42.22
|
$42.23
|
$41.99
|
$41.99
|
7,807
|
|
27/08/2024
|
$41.96
|
$42.09
|
$41.80
|
$42.00
|
10,541
|
|
26/08/2024
|
$41.63
|
$41.66
|
$41.42
|
$41.51
|
3,423
|
|
23/08/2024
|
$41.63
|
$41.66
|
$41.42
|
$41.51
|
3,423
|
|
22/08/2024
|
$41.63
|
$41.66
|
$41.42
|
$41.51
|
3,423
|
|
21/08/2024
|
$41.40
|
$41.69
|
$41.35
|
$41.57
|
5,057
|
|
20/08/2024
|
$41.11
|
$41.20
|
$41.06
|
$41.20
|
9,888
|
|
19/08/2024
|
$40.98
|
$41.14
|
$40.91
|
$41.12
|
9,858
|
|
16/08/2024
|
$40.82
|
$40.94
|
$40.77
|
$40.88
|
25,653
|
|
15/08/2024
|
$40.44
|
$41.11
|
$40.29
|
$40.84
|
22,644
|
|
14/08/2024
|
$40.31
|
$40.42
|
$40.20
|
$40.42
|
3,226
|
|
13/08/2024
|
$40.14
|
$40.14
|
$40.02
|
$40.02
|
239
|
|
12/08/2024
|
$40.35
|
$40.35
|
$39.97
|
$40.07
|
766
|
|
09/08/2024
|
$40.25
|
$40.28
|
$40.19
|
$40.22
|
48,540
|
|
08/08/2024
|
$39.70
|
$40.30
|
$39.70
|
$40.22
|
2,795
|
|
07/08/2024
|
$39.86
|
$40.36
|
$39.86
|
$40.33
|
12,180
|
|
06/08/2024
|
$39.74
|
$40.26
|
$39.70
|
$40.09
|
31,886
|
|
05/08/2024
|
$40.46
|
$41.48
|
$39.62
|
$39.72
|
5,897
|
|
02/08/2024
|
$39.98
|
$40.52
|
$39.68
|
$39.68
|
20,001
|
|
01/08/2024
|
$39.60
|
$39.74
|
$39.52
|
$39.71
|
161,909
|
|
31/07/2024
|
$39.83
|
$39.84
|
$39.64
|
$39.70
|
54,423
|
|
30/07/2024
|
$39.96
|
$39.97
|
$39.50
|
$39.59
|
29,596
|
|
29/07/2024
|
$40.02
|
$40.10
|
$39.72
|
$39.87
|
35,519
|
|
26/07/2024
|
$39.69
|
$39.91
|
$39.69
|
$39.87
|
1,440
|
|
25/07/2024
|
$39.75
|
$40.15
|
$39.64
|
$39.87
|
12,993
|
|
24/07/2024
|
$39.63
|
$39.63
|
$39.39
|
$39.47
|
13,054
|
|
23/07/2024
|
$39.82
|
$39.95
|
$39.75
|
$39.74
|
7,392
|
|
22/07/2024
|
$39.83
|
$39.87
|
$39.71
|
$39.71
|
2,280
|
|
19/07/2024
|
$40.10
|
$40.10
|
$39.87
|
$39.87
|
26,746
|
|
18/07/2024
|
$40.04
|
$40.29
|
$40.02
|
$40.24
|
6,319
|
|
17/07/2024
|
$39.48
|
$39.99
|
$39.48
|
$39.93
|
6,161
|
|
16/07/2024
|
$39.22
|
$39.45
|
$39.22
|
$39.37
|
6,011
|
|
15/07/2024
|
$39.45
|
$39.47
|
$39.37
|
$39.42
|
8,444
|
|
12/07/2024
|
$39.30
|
$39.57
|
$39.30
|
$39.57
|
1,604
|
|
11/07/2024
|
$39.62
|
$39.67
|
$39.18
|
$39.33
|
61,667
|
|
10/07/2024
|
$39.25
|
$39.33
|
$39.20
|
$39.24
|
19,702
|
|
09/07/2024
|
$39.42
|
$39.42
|
$39.28
|
$39.32
|
70,941
|
|
08/07/2024
|
$39.40
|
$39.51
|
$39.27
|
$39.28
|
164,734
|
|
05/07/2024
|
$38.97
|
$39.08
|
$38.97
|
$39.08
|
1,674
|
|
04/07/2024
|
$38.94
|
$39.01
|
$38.94
|
$39.01
|
13,257
|
|
03/07/2024
|
$39.01
|
$39.05
|
$38.86
|
$38.86
|
15,497
|
|
02/07/2024
|
$38.73
|
$38.86
|
$38.69
|
$38.86
|
5,774
|
|
01/07/2024
|
$39.05
|
$39.36
|
$38.88
|
$38.88
|
16,900
|
|
28/06/2024
|
$39.08
|
$39.33
|
$39.03
|
$39.03
|
5,308
|
|
27/06/2024
|
$39.41
|
$39.41
|
$39.17
|
$39.17
|
12,214
|
|
26/06/2024
|
$39.33
|
$39.43
|
$39.11
|
$39.38
|
7,771
|
|
25/06/2024
|
$39.64
|
$39.79
|
$39.40
|
$39.40
|
1,309
|
|
24/06/2024
|
$39.33
|
$39.69
|
$39.31
|
$39.63
|
37,684
|
|
21/06/2024
|
$39.24
|
$39.51
|
$39.18
|
$39.29
|
8,120
|
|
20/06/2024
|
$39.30
|
$39.34
|
$39.22
|
$39.22
|
12,307
|
|
19/06/2024
|
$39.33
|
$39.33
|
$39.26
|
$39.31
|
2,681
|
|
18/06/2024
|
$39.25
|
$39.32
|
$39.19
|
$39.31
|
15,151
|
|
17/06/2024
|
$38.84
|
$39.10
|
$38.69
|
$39.08
|
13,548
|
|
14/06/2024
|
$38.74
|
$38.80
|
$38.68
|
$38.80
|
1,447
|
|
13/06/2024
|
$39.07
|
$39.07
|
$38.66
|
$38.75
|
4,329
|
|
12/06/2024
|
$39.20
|
$39.29
|
$38.95
|
$38.94
|
2,457
|
|
11/06/2024
|
$39.19
|
$39.19
|
$39.05
|
$39.13
|
8,441
|
|
10/06/2024
|
$39.26
|
$39.34
|
$39.00
|
$39.07
|
5,845
|
|
07/06/2024
|
$39.46
|
$39.51
|
$39.41
|
$39.49
|
9,502
|
|
06/06/2024
|
$39.30
|
$39.58
|
$39.30
|
$39.58
|
9,661
|
|
05/06/2024
|
$39.44
|
$39.64
|
$39.22
|
$39.24
|
49,916
|
|
04/06/2024
|
$39.21
|
$39.31
|
$38.97
|
$39.27
|
14,485
|
|
03/06/2024
|
$39.06
|
$39.26
|
$38.99
|
$39.05
|
6,967
|
|
31/05/2024
|
$38.50
|
$38.60
|
$38.39
|
$38.59
|
5,508
|
|
30/05/2024
|
$38.42
|
$38.60
|
$38.35
|
$38.60
|
24,914
|
|
29/05/2024
|
$38.59
|
$38.59
|
$38.47
|
$38.49
|
1,407
|
|
28/05/2024
|
$38.96
|
$39.02
|
$38.62
|
$38.62
|
3,760
|
|
27/05/2024
|
$38.97
|
$39.13
|
$38.95
|
$39.13
|
5,752
|
|
24/05/2024
|
$38.97
|
$39.13
|
$38.95
|
$39.13
|
5,752
|
|
23/05/2024
|
$39.39
|
$39.41
|
$39.19
|
$39.22
|
2,342
|
|
22/05/2024
|
$39.58
|
$39.58
|
$39.23
|
$39.39
|
5,075
|
|
21/05/2024
|
$39.30
|
$39.46
|
$39.28
|
$39.36
|
18,538
|
|
20/05/2024
|
$39.54
|
$39.75
|
$39.41
|
$39.47
|
8,917
|
|
17/05/2024
|
$39.64
|
$39.81
|
$39.51
|
$39.51
|
33,551
|
|
16/05/2024
|
$39.17
|
$39.70
|
$39.14
|
$39.69
|
46,580
|
|
15/05/2024
|
$39.14
|
$39.18
|
$38.97
|
$39.13
|
1,601
|
|
14/05/2024
|
$39.13
|
$39.16
|
$38.95
|
$38.95
|
5,374
|
|
13/05/2024
|
$39.24
|
$39.44
|
$39.21
|
$39.24
|
10,997
|
|
10/05/2024
|
$39.03
|
$39.14
|
$39.03
|
$39.10
|
3,165
|