SSGA SPDR ETFS Europe II SPDR S&P US Utilities UCITS ETF
(SXLU)
Sector: n/a
Historic Prices - up to 10 years
|
19/09/2024
|
$47.42
|
$47.67
|
$46.80
|
$46.85
|
25,064
|
|
18/09/2024
|
$47.81
|
$47.81
|
$47.52
|
$47.52
|
9,715
|
|
17/09/2024
|
$47.76
|
$47.87
|
$47.72
|
$47.74
|
10,658
|
|
16/09/2024
|
$47.39
|
$47.69
|
$47.30
|
$47.56
|
6,401
|
|
13/09/2024
|
$46.85
|
$47.17
|
$46.78
|
$46.54
|
9,731
|
|
12/09/2024
|
$46.77
|
$46.77
|
$46.49
|
$46.13
|
10,557
|
|
11/09/2024
|
$46.30
|
$46.75
|
$45.97
|
$46.59
|
139,957
|
|
10/09/2024
|
$46.16
|
$46.65
|
$46.16
|
$46.59
|
4,189
|
|
09/09/2024
|
$45.96
|
$46.13
|
$45.79
|
$46.13
|
5,511
|
|
06/09/2024
|
$46.57
|
$46.57
|
$46.09
|
$46.11
|
5,996
|
|
05/09/2024
|
$46.51
|
$46.82
|
$46.21
|
$46.21
|
15,003
|
|
04/09/2024
|
$45.97
|
$46.69
|
$45.94
|
$46.43
|
79,183
|
|
03/09/2024
|
$46.12
|
$46.18
|
$45.84
|
$46.18
|
14,247
|
|
02/09/2024
|
$46.02
|
$46.12
|
$46.00
|
$46.06
|
2,446
|
|
30/08/2024
|
$45.70
|
$46.06
|
$45.68
|
$45.75
|
14,322
|
|
29/08/2024
|
$45.63
|
$45.68
|
$45.24
|
$45.69
|
12,687
|
|
28/08/2024
|
$45.58
|
$45.82
|
$45.50
|
$45.69
|
87,104
|
|
27/08/2024
|
$45.89
|
$45.92
|
$45.46
|
$45.46
|
77,543
|
|
26/08/2024
|
$45.50
|
$45.65
|
$45.33
|
$45.41
|
53,976
|
|
23/08/2024
|
$45.50
|
$45.65
|
$45.33
|
$45.41
|
53,976
|
|
22/08/2024
|
$45.50
|
$45.65
|
$45.33
|
$45.41
|
53,976
|
|
21/08/2024
|
$45.26
|
$45.59
|
$45.22
|
$45.53
|
77,383
|
|
20/08/2024
|
$45.19
|
$45.33
|
$45.18
|
$45.18
|
1,207
|
|
19/08/2024
|
$45.01
|
$45.20
|
$44.96
|
$45.09
|
1,941
|
|
16/08/2024
|
$44.74
|
$44.89
|
$44.72
|
$44.88
|
470
|
|
15/08/2024
|
$44.70
|
$44.78
|
$44.35
|
$44.66
|
34,424
|
|
14/08/2024
|
$44.81
|
$44.92
|
$44.55
|
$44.88
|
6,839
|
|
13/08/2024
|
$44.54
|
$44.73
|
$44.54
|
$44.63
|
2,255
|
|
12/08/2024
|
$44.63
|
$44.63
|
$44.25
|
$44.25
|
1,202
|
|
09/08/2024
|
$44.42
|
$44.43
|
$44.21
|
$44.25
|
4,230
|
|
08/08/2024
|
$44.14
|
$44.47
|
$44.14
|
$44.38
|
4,582
|
|
07/08/2024
|
$44.00
|
$44.71
|
$44.00
|
$44.71
|
2,864
|
|
06/08/2024
|
$43.90
|
$44.22
|
$43.64
|
$44.07
|
2,547
|
|
05/08/2024
|
$45.58
|
$45.58
|
$43.94
|
$44.24
|
18,928
|
|
02/08/2024
|
$44.81
|
$45.52
|
$44.33
|
$44.33
|
8,594
|
|
01/08/2024
|
$43.97
|
$44.35
|
$43.91
|
$44.35
|
28,361
|
|
31/07/2024
|
$43.84
|
$44.10
|
$43.68
|
$43.81
|
42,922
|
|
30/07/2024
|
$43.21
|
$43.26
|
$43.07
|
$43.07
|
8,916
|
|
29/07/2024
|
$43.05
|
$43.11
|
$42.95
|
$43.01
|
652
|
|
26/07/2024
|
$42.60
|
$42.92
|
$42.60
|
$42.97
|
1,869
|
|
25/07/2024
|
$42.96
|
$43.19
|
$42.96
|
$42.97
|
4,663
|
|
24/07/2024
|
$42.43
|
$42.80
|
$42.36
|
$42.80
|
8,214
|
|
23/07/2024
|
$42.68
|
$42.70
|
$42.54
|
$42.58
|
4,299
|
|
22/07/2024
|
$42.36
|
$42.74
|
$42.36
|
$42.72
|
2,802
|
|
19/07/2024
|
$42.38
|
$42.47
|
$42.15
|
$42.18
|
30,880
|
|
18/07/2024
|
$42.28
|
$42.68
|
$42.26
|
$42.68
|
7,220
|
|
17/07/2024
|
$42.43
|
$42.67
|
$42.26
|
$42.63
|
3,557
|
|
16/07/2024
|
$42.12
|
$42.27
|
$42.08
|
$42.18
|
13,233
|
|
15/07/2024
|
$42.90
|
$42.97
|
$42.11
|
$42.11
|
22,019
|
|
12/07/2024
|
$42.84
|
$43.09
|
$42.73
|
$43.09
|
2,924
|
|
11/07/2024
|
$41.91
|
$42.64
|
$41.91
|
$42.62
|
20,751
|
|
10/07/2024
|
$41.62
|
$41.63
|
$41.58
|
$41.60
|
1,323
|
|
09/07/2024
|
$41.43
|
$41.60
|
$41.43
|
$41.60
|
1,252
|
|
08/07/2024
|
$41.28
|
$41.55
|
$41.28
|
$41.32
|
5,489
|
|
05/07/2024
|
$41.27
|
$41.39
|
$41.24
|
$41.39
|
2,621
|
|
04/07/2024
|
$41.31
|
$41.43
|
$41.30
|
$41.32
|
1,929
|
|
03/07/2024
|
$41.15
|
$41.54
|
$41.08
|
$41.31
|
34,137
|
|
02/07/2024
|
$40.90
|
$40.98
|
$40.90
|
$40.97
|
1,288
|
|
01/07/2024
|
$41.17
|
$41.31
|
$41.00
|
$41.00
|
3,947
|
|
28/06/2024
|
$41.60
|
$41.79
|
$41.20
|
$41.22
|
1,482
|
|
27/06/2024
|
$41.56
|
$41.60
|
$41.38
|
$41.60
|
1,411
|
|
26/06/2024
|
$41.68
|
$41.68
|
$41.39
|
$41.55
|
815
|
|
25/06/2024
|
$42.08
|
$42.21
|
$41.71
|
$41.77
|
5,687
|
|
24/06/2024
|
$41.64
|
$42.08
|
$41.64
|
$42.03
|
4,813
|
|
21/06/2024
|
$41.86
|
$41.94
|
$41.64
|
$41.63
|
627
|
|
20/06/2024
|
$41.52
|
$41.62
|
$41.50
|
$41.62
|
960
|
|
19/06/2024
|
$41.35
|
$41.37
|
$41.27
|
$41.30
|
1,022
|
|
18/06/2024
|
$41.04
|
$41.28
|
$40.93
|
$41.28
|
988
|
|
17/06/2024
|
$41.84
|
$41.85
|
$41.50
|
$41.64
|
5,327
|
|
14/06/2024
|
$41.62
|
$41.80
|
$41.62
|
$41.80
|
5,434
|
|
13/06/2024
|
$41.74
|
$41.99
|
$41.66
|
$41.65
|
844
|
|
12/06/2024
|
$42.11
|
$42.72
|
$41.87
|
$41.97
|
33,707
|
|
11/06/2024
|
$42.35
|
$42.35
|
$41.98
|
$42.14
|
1,060
|
|
10/06/2024
|
$42.04
|
$42.30
|
$41.76
|
$42.29
|
23,447
|
|
07/06/2024
|
$42.43
|
$42.43
|
$42.04
|
$42.19
|
52,872
|
|
06/06/2024
|
$42.75
|
$42.98
|
$42.49
|
$42.69
|
1,480
|
|
05/06/2024
|
$43.07
|
$43.07
|
$42.94
|
$42.94
|
1,331
|
|
04/06/2024
|
$43.00
|
$43.31
|
$42.61
|
$42.60
|
2,203
|
|
03/06/2024
|
$43.69
|
$43.71
|
$43.05
|
$43.07
|
26,983
|
|
31/05/2024
|
$42.79
|
$43.05
|
$42.79
|
$43.04
|
10,519
|
|
30/05/2024
|
$42.14
|
$42.48
|
$42.00
|
$42.47
|
2,414
|
|
29/05/2024
|
$42.74
|
$42.74
|
$42.16
|
$42.15
|
1,079
|
|
28/05/2024
|
$42.86
|
$43.08
|
$42.70
|
$42.98
|
4,307
|
|
27/05/2024
|
$42.86
|
$42.98
|
$42.86
|
$42.98
|
881
|
|
24/05/2024
|
$42.86
|
$42.98
|
$42.86
|
$42.98
|
881
|
|
23/05/2024
|
$43.25
|
$43.25
|
$42.57
|
$42.72
|
4,531
|
|
22/05/2024
|
$43.59
|
$43.71
|
$43.48
|
$43.49
|
3,870
|
|
21/05/2024
|
$43.32
|
$43.49
|
$43.21
|
$43.37
|
15,871
|
|
20/05/2024
|
$43.40
|
$43.41
|
$43.18
|
$43.32
|
169
|
|
17/05/2024
|
$43.35
|
$43.41
|
$43.13
|
$43.41
|
5,270
|
|
16/05/2024
|
$43.50
|
$43.68
|
$43.50
|
$43.59
|
5,457
|
|
15/05/2024
|
$42.89
|
$43.50
|
$42.87
|
$43.44
|
2,681
|
|
14/05/2024
|
$42.80
|
$42.87
|
$42.68
|
$42.68
|
96
|
|
13/05/2024
|
$42.73
|
$43.03
|
$42.45
|
$42.75
|
12,404
|
|
10/05/2024
|
$42.85
|
$42.99
|
$42.81
|
$42.81
|
2,695
|
|
09/05/2024
|
$42.10
|
$42.50
|
$42.03
|
$42.44
|
934
|
|
08/05/2024
|
$41.76
|
$42.01
|
$41.63
|
$41.99
|
2,708
|
|
07/05/2024
|
$41.38
|
$41.64
|
$41.12
|
$41.47
|
3,795
|
|
06/05/2024
|
$40.74
|
$41.12
|
$40.74
|
$40.81
|
22,640
|
|
03/05/2024
|
$40.74
|
$41.12
|
$40.74
|
$40.81
|
22,640
|
|
02/05/2024
|
$40.44
|
$40.62
|
$40.39
|
$40.39
|
1,459
|
|
01/05/2024
|
$40.03
|
$40.33
|
$40.03
|
$40.33
|
780
|
|
30/04/2024
|
$40.18
|
$40.25
|
$39.98
|
$40.00
|
12,030
|
|
29/04/2024
|
$39.93
|
$40.18
|
$39.75
|
$40.18
|
3,914
|
|
26/04/2024
|
$40.07
|
$40.34
|
$39.71
|
$39.77
|
0
|
|
25/04/2024
|
$40.07
|
$40.18
|
$39.67
|
$40.00
|
9,093
|
|
24/04/2024
|
$39.65
|
$39.83
|
$39.57
|
$39.83
|
5,419
|
|
23/04/2024
|
$39.38
|
$39.91
|
$39.38
|
$39.90
|
3,881
|
|
22/04/2024
|
$39.41
|
$39.41
|
$39.15
|
$39.40
|
13,986
|
|
19/04/2024
|
$38.61
|
$39.14
|
$38.53
|
$39.14
|
10,773
|
|
18/04/2024
|
$38.47
|
$38.64
|
$38.41
|
$38.49
|
5,544
|
|
17/04/2024
|
$37.82
|
$38.01
|
$37.49
|
$37.86
|
446
|
|
16/04/2024
|
$38.04
|
$38.13
|
$37.58
|
$37.68
|
3,568
|
|
15/04/2024
|
$38.67
|
$38.73
|
$38.32
|
$38.35
|
1,421
|
|
12/04/2024
|
$38.86
|
$38.99
|
$38.73
|
$38.73
|
13,445
|
|
11/04/2024
|
$38.76
|
$39.02
|
$38.57
|
$38.57
|
57,611
|
|
10/04/2024
|
$39.65
|
$39.65
|
$38.74
|
$38.79
|
2,435
|
|
09/04/2024
|
$39.37
|
$39.58
|
$39.34
|
$39.40
|
10,742
|
|
08/04/2024
|
$38.76
|
$39.27
|
$38.76
|
$39.26
|
16,167
|
|
05/04/2024
|
$39.03
|
$39.11
|
$38.84
|
$38.96
|
33,166
|
|
04/04/2024
|
$39.06
|
$39.21
|
$39.06
|
$39.19
|
1,285
|
|
03/04/2024
|
$39.16
|
$39.16
|
$39.09
|
$39.13
|
118
|
|
02/04/2024
|
$39.24
|
$39.29
|
$39.06
|
$39.21
|
733
|
|
01/04/2024
|
$39.03
|
$39.25
|
$38.94
|
$39.25
|
3,394
|
|
29/03/2024
|
$39.03
|
$39.25
|
$38.94
|
$39.25
|
3,394
|
|
28/03/2024
|
$39.03
|
$39.25
|
$38.94
|
$39.25
|
3,394
|
|
27/03/2024
|
$38.20
|
$38.76
|
$38.06
|
$38.76
|
3,225
|
|
26/03/2024
|
$38.47
|
$38.63
|
$38.24
|
$38.24
|
4,753
|
|
25/03/2024
|
$38.30
|
$38.47
|
$38.27
|
$38.47
|
3,579
|
|
22/03/2024
|
$38.31
|
$38.49
|
$38.15
|
$38.31
|
10,078
|
|
21/03/2024
|
$38.40
|
$38.66
|
$38.20
|
$38.26
|
2,357
|
|
20/03/2024
|
$38.27
|
$38.31
|
$38.20
|
$38.30
|
1,704
|