Market data

Select a section

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

(SXLP)
Sector: n/a
$42.44
$0.15 0.34
Last updated: 12:33:12

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
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

Market data

Select a section