SSGA SPDR ETFS Europe II SPDR S&P US Utilities UCITS ETF
(SXLU)
Sector: n/a
Historic Prices - up to 10 years
|
17/01/2025
|
$48.29
|
$48.37
|
$48.03
|
$48.33
|
3,452
|
|
16/01/2025
|
$47.00
|
$49.87
|
$46.92
|
$47.04
|
12,614
|
|
15/01/2025
|
$46.40
|
$47.32
|
$46.18
|
$47.04
|
10,786
|
|
14/01/2025
|
$45.77
|
$46.19
|
$45.73
|
$46.07
|
23,337
|
|
13/01/2025
|
$46.30
|
$46.30
|
$45.33
|
$45.35
|
17,818
|
|
10/01/2025
|
$46.62
|
$46.68
|
$46.17
|
$46.17
|
23,532
|
|
09/01/2025
|
$46.44
|
$46.66
|
$46.30
|
$46.51
|
4,212
|
|
08/01/2025
|
$46.54
|
$46.69
|
$45.93
|
$46.24
|
4,538
|
|
07/01/2025
|
$46.66
|
$46.96
|
$46.54
|
$46.63
|
5,862
|
|
06/01/2025
|
$47.17
|
$47.35
|
$46.50
|
$46.81
|
22,011
|
|
03/01/2025
|
$46.87
|
$47.31
|
$46.48
|
$47.29
|
14,776
|
|
02/01/2025
|
$46.30
|
$46.87
|
$46.30
|
$46.72
|
10,639
|
|
01/01/2025
|
$46.32
|
$46.58
|
$46.32
|
$46.47
|
1,609
|
|
31/12/2024
|
$46.32
|
$46.58
|
$46.32
|
$46.47
|
1,609
|
|
30/12/2024
|
$46.65
|
$46.75
|
$45.95
|
$46.09
|
17,226
|
|
27/12/2024
|
$46.55
|
$46.63
|
$46.45
|
$46.59
|
73,033
|
|
26/12/2024
|
$46.49
|
$46.71
|
$46.49
|
$46.53
|
752
|
|
25/12/2024
|
$46.49
|
$46.71
|
$46.49
|
$46.53
|
752
|
|
24/12/2024
|
$46.49
|
$46.71
|
$46.49
|
$46.53
|
752
|
|
23/12/2024
|
$46.07
|
$46.51
|
$45.93
|
$46.24
|
2,625
|
|
20/12/2024
|
$45.71
|
$46.29
|
$45.42
|
$46.29
|
15,934
|
|
19/12/2024
|
$45.44
|
$45.93
|
$45.36
|
$45.93
|
9,179
|
|
18/12/2024
|
$46.75
|
$46.76
|
$46.35
|
$46.46
|
25,276
|
|
17/12/2024
|
$46.73
|
$46.83
|
$46.44
|
$46.58
|
10,447
|
|
16/12/2024
|
$47.19
|
$47.26
|
$47.01
|
$47.13
|
13,499
|
|
13/12/2024
|
$47.33
|
$47.44
|
$47.10
|
$47.24
|
9,720
|
|
12/12/2024
|
$47.00
|
$47.45
|
$47.00
|
$47.44
|
2,229
|
|
11/12/2024
|
$47.50
|
$47.70
|
$47.20
|
$47.20
|
7,886
|
|
10/12/2024
|
$47.93
|
$47.93
|
$47.10
|
$47.45
|
12,135
|
|
09/12/2024
|
$48.40
|
$48.47
|
$47.77
|
$48.02
|
9,817
|
|
06/12/2024
|
$48.97
|
$49.08
|
$48.41
|
$48.45
|
25,129
|
|
05/12/2024
|
$48.87
|
$49.21
|
$48.69
|
$49.06
|
3,438
|
|
04/12/2024
|
$48.73
|
$49.00
|
$48.58
|
$48.87
|
7,976
|
|
03/12/2024
|
$49.22
|
$49.53
|
$49.09
|
$49.24
|
9,559
|
|
02/12/2024
|
$50.30
|
$50.35
|
$49.29
|
$49.48
|
4,876
|
|
29/11/2024
|
$50.44
|
$50.47
|
$50.24
|
$50.24
|
20,325
|
|
28/11/2024
|
$50.33
|
$50.41
|
$50.20
|
$50.42
|
3,802
|
|
27/11/2024
|
$50.28
|
$50.58
|
$50.24
|
$50.42
|
15,584
|
|
26/11/2024
|
$49.34
|
$50.24
|
$49.27
|
$49.99
|
40,262
|
|
25/11/2024
|
$49.62
|
$49.84
|
$49.19
|
$49.19
|
20,820
|
|
22/11/2024
|
$49.64
|
$49.99
|
$49.53
|
$49.44
|
20,143
|
|
21/11/2024
|
$48.88
|
$49.44
|
$48.76
|
$49.44
|
29,400
|
|
20/11/2024
|
$48.88
|
$48.94
|
$48.63
|
$48.63
|
13,045
|
|
19/11/2024
|
$48.43
|
$48.69
|
$48.09
|
$48.52
|
9,362
|
|
18/11/2024
|
$48.11
|
$48.54
|
$47.78
|
$48.53
|
76,430
|
|
15/11/2024
|
$47.30
|
$47.88
|
$47.29
|
$47.72
|
12,716
|
|
14/11/2024
|
$47.48
|
$47.88
|
$47.41
|
$47.72
|
11,532
|
|
13/11/2024
|
$47.64
|
$47.90
|
$47.45
|
$47.59
|
10,063
|
|
12/11/2024
|
$48.20
|
$48.33
|
$47.72
|
$47.73
|
17,768
|
|
11/11/2024
|
$48.19
|
$48.45
|
$47.90
|
$48.45
|
13,380
|
|
08/11/2024
|
$47.30
|
$50.34
|
$47.17
|
$47.78
|
30,889
|
|
07/11/2024
|
$47.21
|
$47.59
|
$47.04
|
$47.49
|
8,873
|
|
06/11/2024
|
$47.31
|
$47.78
|
$46.70
|
$46.90
|
44,371
|
|
05/11/2024
|
$46.85
|
$47.15
|
$46.78
|
$47.14
|
21,030
|
|
04/11/2024
|
$47.34
|
$47.67
|
$46.76
|
$46.80
|
17,777
|
|
01/11/2024
|
$48.50
|
$48.64
|
$47.81
|
$48.01
|
4,113
|
|
31/10/2024
|
$47.91
|
$48.76
|
$47.91
|
$48.74
|
6,548
|
|
30/10/2024
|
$48.20
|
$48.28
|
$47.97
|
$48.19
|
7,669
|
|
29/10/2024
|
$48.95
|
$48.95
|
$48.30
|
$48.34
|
8,726
|
|
28/10/2024
|
$48.63
|
$49.37
|
$48.63
|
$49.26
|
9,755
|
|
25/10/2024
|
$49.58
|
$49.81
|
$49.26
|
$49.26
|
6,689
|
|
24/10/2024
|
$49.93
|
$50.00
|
$49.65
|
$49.48
|
6,417
|
|
23/10/2024
|
$49.47
|
$49.69
|
$49.20
|
$49.42
|
38,022
|
|
22/10/2024
|
$49.43
|
$49.58
|
$49.12
|
$49.42
|
26,722
|
|
21/10/2024
|
$50.00
|
$50.13
|
$49.41
|
$49.40
|
7,585
|
|
18/10/2024
|
$49.41
|
$49.65
|
$49.30
|
$49.63
|
9,830
|
|
17/10/2024
|
$49.88
|
$50.12
|
$49.60
|
$49.82
|
5,448
|
|
16/10/2024
|
$49.05
|
$49.50
|
$48.92
|
$49.50
|
6,292
|
|
15/10/2024
|
$48.93
|
$49.26
|
$48.85
|
$49.21
|
8,905
|
|
14/10/2024
|
$48.17
|
$48.63
|
$48.09
|
$48.59
|
12,141
|
|
11/10/2024
|
$47.58
|
$50.79
|
$47.35
|
$47.96
|
15,844
|
|
10/10/2024
|
$47.87
|
$48.27
|
$47.82
|
$47.92
|
136,847
|
|
09/10/2024
|
$48.35
|
$48.42
|
$47.81
|
$47.88
|
25,686
|
|
08/10/2024
|
$48.33
|
$48.54
|
$48.26
|
$48.44
|
35,623
|
|
07/10/2024
|
$49.44
|
$49.44
|
$48.74
|
$48.76
|
7,454
|
|
04/10/2024
|
$49.52
|
$49.61
|
$48.86
|
$49.10
|
14,132
|
|
03/10/2024
|
$49.42
|
$49.79
|
$49.33
|
$49.59
|
19,027
|
|
02/10/2024
|
$49.49
|
$49.50
|
$49.12
|
$49.39
|
14,668
|
|
01/10/2024
|
$48.97
|
$49.53
|
$48.83
|
$49.53
|
33,613
|
|
30/09/2024
|
$48.71
|
$49.02
|
$48.61
|
$48.93
|
10,449
|
|
27/09/2024
|
$48.57
|
$48.88
|
$48.37
|
$48.86
|
8,906
|
|
26/09/2024
|
$48.77
|
$48.77
|
$48.56
|
$48.61
|
13,390
|
|
25/09/2024
|
$48.59
|
$48.82
|
$48.35
|
$48.63
|
10,549
|
|
24/09/2024
|
$48.86
|
$48.99
|
$48.64
|
$48.82
|
15,201
|
|
23/09/2024
|
$48.31
|
$48.73
|
$48.31
|
$48.73
|
10,262
|
|
20/09/2024
|
$47.34
|
$47.96
|
$47.13
|
$47.81
|
25,782
|
|
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
|