Market data

Select a section

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

(SXLP)
Sector: n/a
$41.91
$-1.23 -2.85
Last updated: 16:49:28

Historic Prices - up to 10 years

Date Open High Low Close Volume
04/04/2025 $42.81 $43.04 $41.91 $41.91 3,299
03/04/2025 $41.86 $43.23 $41.80 $43.14 10,797
02/04/2025 $42.72 $42.79 $42.41 $42.74 762,018
01/04/2025 $42.50 $42.73 $42.42 $42.64 4,507
31/03/2025 $41.93 $42.51 $41.83 $42.43 27,709
28/03/2025 $42.14 $42.18 $41.96 $41.96 52,735
27/03/2025 $41.72 $42.05 $41.69 $42.01 3,757
26/03/2025 $41.19 $41.47 $41.05 $41.47 11,331
25/03/2025 $41.59 $41.59 $41.02 $41.02 508
24/03/2025 $41.26 $41.48 $41.19 $41.33 4,373
21/03/2025 $41.10 $41.23 $41.04 $41.12 8,308
20/03/2025 $41.63 $41.63 $41.19 $41.24 4,563
19/03/2025 $41.29 $41.41 $41.24 $41.24 41,725
18/03/2025 $41.94 $41.94 $41.50 $41.50 2,648
17/03/2025 $41.10 $41.84 $40.95 $41.75 13,265
14/03/2025 $41.27 $41.27 $41.09 $41.11 3,043
13/03/2025 $41.43 $41.43 $41.14 $41.14 1,573
12/03/2025 $42.26 $42.42 $41.55 $41.61 9,281
11/03/2025 $42.81 $42.92 $42.34 $42.45 16,565
10/03/2025 $42.97 $43.65 $42.90 $43.26 22,704
07/03/2025 $43.33 $43.33 $43.08 $43.24 3,334
06/03/2025 $43.05 $43.41 $43.05 $43.37 8,912
05/03/2025 $43.04 $43.32 $42.89 $43.10 3,797
04/03/2025 $43.81 $44.05 $43.64 $43.71 8,352
03/03/2025 $43.55 $43.93 $43.48 $43.83 5,839
28/02/2025 $43.03 $43.53 $43.03 $43.22 10,962
27/02/2025 $43.16 $43.27 $42.99 $43.17 4,957
26/02/2025 $43.85 $43.86 $43.34 $43.33 13,156
25/02/2025 $43.19 $43.89 $43.12 $43.89 11,489
24/02/2025 $43.19 $43.19 $42.85 $43.15 10,601
21/02/2025 $42.58 $42.82 $42.47 $42.82 3,654
20/02/2025 $43.03 $43.10 $42.36 $42.68 19,775
19/02/2025 $42.75 $42.96 $42.73 $42.62 10,930
18/02/2025 $42.80 $42.80 $42.50 $42.62 15,664
17/02/2025 $42.70 $42.95 $42.70 $42.95 41,652
14/02/2025 $43.19 $43.32 $42.85 $42.85 89,764
13/02/2025 $42.70 $42.97 $42.70 $42.97 8,025
12/02/2025 $42.57 $42.76 $42.57 $42.60 2,766
11/02/2025 $42.44 $42.44 $42.30 $42.40 1,650
10/02/2025 $42.10 $42.20 $42.10 $42.11 3,595
07/02/2025 $42.11 $42.29 $42.03 $42.05 5,740
06/02/2025 $42.26 $42.34 $42.12 $41.79 5,159
05/02/2025 $41.51 $41.80 $41.51 $41.79 11,751
04/02/2025 $41.90 $41.90 $41.41 $41.72 8,019
03/02/2025 $41.25 $41.72 $41.05 $41.72 17,922
31/01/2025 $41.92 $41.95 $41.63 $41.72 8,751
30/01/2025 $41.45 $41.72 $41.45 $41.69 20,951
29/01/2025 $41.26 $41.58 $41.25 $41.58 6,697
28/01/2025 $41.84 $41.93 $41.62 $41.62 1,451
27/01/2025 $40.86 $41.56 $40.82 $41.48 8,093
24/01/2025 $40.66 $40.83 $40.65 $40.79 5,185
23/01/2025 $40.48 $40.57 $40.25 $40.42 6,642
22/01/2025 $40.54 $40.91 $40.50 $40.60 24,211
21/01/2025 $40.47 $40.72 $40.45 $40.72 4,763
20/01/2025 $40.43 $40.62 $40.32 $40.44 48,065
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

Market data

Select a section