SSGA SPDR ETFS Europe II SPDR S&P US Utilities UCITS ETF
(SXLU)
Sector: n/a
Historic Prices - up to 10 years
|
03/04/2025
|
$48.33
|
$49.02
|
$48.23
|
$48.97
|
18,661
|
|
02/04/2025
|
$48.46
|
$48.93
|
$48.37
|
$48.93
|
6,241
|
|
01/04/2025
|
$48.42
|
$48.64
|
$48.24
|
$48.64
|
21,204
|
|
31/03/2025
|
$48.07
|
$48.49
|
$47.85
|
$48.31
|
17,699
|
|
28/03/2025
|
$47.52
|
$48.04
|
$47.52
|
$48.04
|
7,064
|
|
27/03/2025
|
$47.65
|
$47.96
|
$47.65
|
$47.68
|
1,057
|
|
26/03/2025
|
$47.46
|
$47.61
|
$47.13
|
$47.47
|
2,808
|
|
25/03/2025
|
$48.11
|
$48.11
|
$47.09
|
$47.21
|
1,259
|
|
24/03/2025
|
$48.29
|
$48.50
|
$48.00
|
$48.29
|
5,302
|
|
21/03/2025
|
$48.40
|
$48.49
|
$48.00
|
$48.00
|
16,036
|
|
20/03/2025
|
$48.36
|
$48.43
|
$48.10
|
$48.28
|
3,298
|
|
19/03/2025
|
$47.99
|
$48.17
|
$47.92
|
$48.07
|
7,359
|
|
18/03/2025
|
$48.43
|
$48.46
|
$48.00
|
$48.00
|
313,407
|
|
17/03/2025
|
$47.66
|
$48.56
|
$47.66
|
$48.48
|
10,187
|
|
14/03/2025
|
$47.40
|
$47.91
|
$47.40
|
$47.80
|
4,393
|
|
13/03/2025
|
$47.14
|
$47.45
|
$47.00
|
$47.08
|
1,967
|
|
12/03/2025
|
$47.59
|
$47.59
|
$46.95
|
$47.17
|
867
|
|
11/03/2025
|
$48.01
|
$48.19
|
$47.25
|
$47.31
|
4,892
|
|
10/03/2025
|
$47.09
|
$47.75
|
$46.91
|
$47.55
|
14,422
|
|
07/03/2025
|
$46.62
|
$46.99
|
$46.42
|
$46.70
|
6,261
|
|
06/03/2025
|
$47.06
|
$47.32
|
$46.39
|
$46.73
|
39,718
|
|
05/03/2025
|
$47.63
|
$47.90
|
$47.00
|
$47.00
|
14,554
|
|
04/03/2025
|
$48.36
|
$48.67
|
$48.11
|
$48.18
|
9,812
|
|
03/03/2025
|
$48.42
|
$48.61
|
$48.28
|
$48.50
|
22,607
|
|
28/02/2025
|
$47.75
|
$48.20
|
$47.72
|
$47.94
|
63,787
|
|
27/02/2025
|
$48.90
|
$49.11
|
$48.06
|
$48.10
|
131,077
|
|
26/02/2025
|
$48.45
|
$49.09
|
$48.45
|
$48.93
|
5,675
|
|
25/02/2025
|
$48.94
|
$49.01
|
$48.00
|
$48.19
|
34,814
|
|
24/02/2025
|
$49.27
|
$52.03
|
$48.63
|
$48.76
|
18,463
|
|
21/02/2025
|
$49.07
|
$49.33
|
$49.00
|
$49.09
|
8,072
|
|
20/02/2025
|
$48.89
|
$49.28
|
$48.57
|
$48.89
|
7,025
|
|
19/02/2025
|
$48.84
|
$49.09
|
$48.78
|
$49.09
|
2,120
|
|
18/02/2025
|
$48.28
|
$48.75
|
$48.23
|
$48.67
|
8,674
|
|
17/02/2025
|
$48.40
|
$48.47
|
$48.26
|
$48.36
|
4,816
|
|
14/02/2025
|
$48.55
|
$48.94
|
$48.41
|
$48.75
|
14,355
|
|
13/02/2025
|
$48.62
|
$48.76
|
$48.41
|
$48.54
|
12,423
|
|
12/02/2025
|
$48.52
|
$48.67
|
$47.87
|
$48.25
|
16,461
|
|
11/02/2025
|
$48.25
|
$48.36
|
$47.87
|
$48.17
|
7,201
|
|
10/02/2025
|
$47.79
|
$48.14
|
$47.57
|
$47.99
|
6,203
|
|
07/02/2025
|
$47.85
|
$48.12
|
$47.77
|
$47.81
|
8,492
|
|
06/02/2025
|
$47.90
|
$48.22
|
$47.64
|
$47.86
|
13,995
|
|
05/02/2025
|
$47.43
|
$47.97
|
$47.43
|
$47.92
|
33,251
|
|
04/02/2025
|
$47.80
|
$48.10
|
$47.04
|
$47.79
|
5,757
|
|
03/02/2025
|
$47.30
|
$47.81
|
$46.87
|
$47.79
|
5,122
|
|
31/01/2025
|
$48.02
|
$48.02
|
$47.60
|
$47.88
|
1,882
|
|
30/01/2025
|
$47.16
|
$47.73
|
$47.01
|
$47.70
|
47,403
|
|
29/01/2025
|
$46.85
|
$47.35
|
$46.53
|
$47.01
|
15,658
|
|
28/01/2025
|
$47.48
|
$47.76
|
$46.52
|
$46.53
|
57,721
|
|
27/01/2025
|
$48.65
|
$48.81
|
$46.40
|
$46.65
|
27,081
|
|
24/01/2025
|
$48.20
|
$48.60
|
$47.83
|
$48.52
|
28,087
|
|
23/01/2025
|
$48.02
|
$48.47
|
$47.93
|
$48.33
|
12,108
|
|
22/01/2025
|
$48.92
|
$49.24
|
$48.19
|
$48.19
|
29,870
|
|
21/01/2025
|
$48.51
|
$49.00
|
$48.34
|
$49.00
|
8,930
|
|
20/01/2025
|
$48.31
|
$48.51
|
$48.12
|
$48.33
|
2,541
|
|
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
|