Market data

Select a section

SSGA SPDR ETFS Europe II SPDR S&P US Consumer Staples UCITS ETF

(SXLP)
Sector: n/a
$40.38
$0.52 1.31
Last updated: 16:40:00

Historic Prices - up to 10 years

Date Open High Low Close Volume
17/01/2025 $40.13 $40.43 $40.09 $40.38 22,173
16/01/2025 $39.86 $39.98 $39.86 $39.83 532
15/01/2025 $39.96 $40.24 $39.83 $39.83 17,893
14/01/2025 $39.98 $40.04 $39.84 $39.84 7,323
13/01/2025 $39.92 $40.00 $39.82 $39.90 15,785
10/01/2025 $40.53 $40.53 $40.00 $39.99 4,189
09/01/2025 $40.46 $40.58 $40.46 $40.57 806
08/01/2025 $40.33 $40.40 $40.22 $40.29 2,185
07/01/2025 $40.43 $40.59 $40.37 $40.37 23,940
06/01/2025 $40.84 $41.02 $40.71 $40.79 3,218
03/01/2025 $40.79 $40.97 $40.79 $40.97 156
02/01/2025 $41.31 $41.31 $40.94 $40.94 4,324
01/01/2025 $40.91 $40.98 $40.91 $40.91 45
31/12/2024 $40.91 $40.98 $40.91 $40.91 45
30/12/2024 $41.35 $41.40 $40.74 $40.83 27,606
27/12/2024 $41.35 $41.64 $41.35 $41.38 70,724
26/12/2024 $41.36 $41.25 $40.81 $41.21 0
25/12/2024 $41.36 $41.25 $40.81 $41.21 0
24/12/2024 $41.36 $41.25 $40.81 $41.21 0
23/12/2024 $41.36 $41.54 $40.81 $40.81 449
20/12/2024 $41.32 $41.59 $41.15 $41.59 15,525
19/12/2024 $41.62 $41.75 $41.48 $41.56 2,498
18/12/2024 $42.25 $42.32 $42.04 $42.13 6,981
17/12/2024 $42.31 $42.42 $42.15 $42.30 26,779
16/12/2024 $42.44 $42.68 $42.40 $42.63 6,747
13/12/2024 $42.63 $42.72 $42.50 $42.70 2,440
12/12/2024 $42.42 $42.73 $42.42 $42.73 16,288
11/12/2024 $42.68 $42.98 $42.42 $42.92 11,198
10/12/2024 $42.51 $42.76 $42.42 $42.76 7,283
09/12/2024 $42.68 $42.84 $42.51 $42.59 7,026
06/12/2024 $42.95 $43.13 $42.95 $42.95 1,197
05/12/2024 $42.70 $42.83 $42.66 $42.79 17,954
04/12/2024 $42.74 $42.84 $42.48 $42.67 15,380
03/12/2024 $42.97 $43.03 $42.74 $42.79 3,645
02/12/2024 $43.01 $43.10 $42.91 $42.94 1,577
29/11/2024 $42.84 $42.88 $42.80 $42.88 6,023
28/11/2024 $42.84 $42.89 $42.80 $42.83 2,875
27/11/2024 $42.80 $42.99 $42.78 $42.56 5,125
26/11/2024 $42.43 $42.59 $42.43 $42.56 3,403
25/11/2024 $42.39 $42.68 $42.37 $42.37 28,085
22/11/2024 $41.80 $42.33 $41.80 $41.82 16,135
21/11/2024 $41.50 $41.82 $41.31 $41.82 8,379
20/11/2024 $41.55 $41.55 $41.05 $41.11 74,507
19/11/2024 $41.49 $41.55 $41.31 $41.53 98,117
18/11/2024 $40.99 $41.34 $40.99 $41.34 12,385
15/11/2024 $41.26 $41.32 $41.15 $41.57 46,856
14/11/2024 $41.56 $41.57 $41.35 $41.57 23,034
13/11/2024 $41.40 $41.44 $41.29 $41.41 75,917
12/11/2024 $41.34 $41.54 $41.31 $41.41 48,626
11/11/2024 $41.54 $41.76 $41.47 $41.48 5,186
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

Market data

Select a section