Market data

Select a section

SSGA SPDR ETFS Europe II SPDR S&P US Utilities UCITS ETF

(SXLU)
Sector: n/a
$51.75
$0.99 1.94
Last updated: 17:09:27

Historic Prices - up to 10 years

Date Open High Low Close Volume
18/07/2025 $51.04 $51.76 $50.95 $51.75 1,069
17/07/2025 $50.61 $50.99 $50.61 $50.76 2,697
16/07/2025 $50.70 $50.83 $50.35 $50.35 7,530
15/07/2025 $51.13 $51.19 $50.51 $50.52 6,017
14/07/2025 $50.71 $51.24 $50.55 $50.93 7,563
11/07/2025 $50.88 $51.00 $50.51 $50.74 40,965
10/07/2025 $50.50 $50.80 $50.44 $50.80 7,270
09/07/2025 $50.18 $50.49 $50.17 $50.49 8,976
08/07/2025 $50.65 $50.66 $49.78 $50.01 24,262
07/07/2025 $50.49 $50.65 $50.48 $50.61 5,864
04/07/2025 $50.45 $50.52 $50.29 $50.42 7,859
03/07/2025 $50.23 $50.79 $50.23 $50.64 1,092
02/07/2025 $50.79 $50.79 $50.14 $50.14 7,553
01/07/2025 $50.41 $50.69 $50.07 $50.35 4,060
30/06/2025 $50.35 $50.39 $49.94 $50.15 18,050
27/06/2025 $50.26 $50.50 $50.12 $50.41 4,596
26/06/2025 $49.76 $50.16 $49.76 $49.94 25,791
25/06/2025 $50.49 $50.49 $49.75 $49.81 2,779
24/06/2025 $50.43 $50.48 $50.21 $50.48 938
23/06/2025 $49.66 $50.14 $49.08 $50.06 4,987
20/06/2025 $49.41 $49.94 $49.38 $49.94 4,597
19/06/2025 $49.31 $49.53 $49.26 $49.26 41
18/06/2025 $49.39 $49.50 $49.20 $49.50 4,356
17/06/2025 $49.32 $49.73 $49.04 $49.44 3,586
16/06/2025 $49.98 $50.39 $49.98 $50.08 2,435
13/06/2025 $49.80 $50.26 $49.80 $50.17 573
12/06/2025 $49.66 $50.00 $49.56 $49.98 13,573
11/06/2025 $49.56 $49.91 $49.44 $49.72 2,157
10/06/2025 $49.58 $49.70 $49.40 $49.50 8,074
09/06/2025 $49.90 $49.93 $49.56 $49.88 1,751
06/06/2025 $49.64 $49.86 $49.49 $49.56 22,037
05/06/2025 $49.67 $49.92 $49.62 $49.62 3,084
04/06/2025 $50.67 $55.49 $50.15 $50.23 1,869
03/06/2025 $50.15 $51.22 $50.15 $50.40 16,144
02/06/2025 $50.05 $50.39 $49.95 $50.38 1,302
30/05/2025 $49.73 $49.96 $49.72 $49.96 1,770
29/05/2025 $49.55 $49.77 $49.40 $49.62 4,601
28/05/2025 $50.16 $50.17 $49.59 $49.59 16,278
27/05/2025 $50.14 $50.42 $49.77 $50.11 11,376
26/05/2025 $49.65 $49.69 $49.06 $49.38 13,409
23/05/2025 $49.65 $49.69 $49.06 $49.38 13,409
22/05/2025 $49.90 $50.06 $48.71 $49.01 10,377
21/05/2025 $50.72 $50.79 $50.36 $50.40 13,778
20/05/2025 $50.70 $50.97 $50.62 $50.93 2,109
19/05/2025 $50.01 $50.48 $50.01 $50.45 26,058
16/05/2025 $49.77 $50.15 $49.77 $50.15 6,183
15/05/2025 $48.70 $49.56 $48.66 $49.42 5,452
14/05/2025 $49.00 $49.19 $48.31 $48.31 3,586
13/05/2025 $48.90 $49.24 $48.90 $49.17 9,726
12/05/2025 $49.84 $50.15 $48.95 $48.95 34,478
09/05/2025 $49.36 $49.36 $49.18 $49.18 37
08/05/2025 $49.88 $49.90 $49.47 $49.68 5,245
07/05/2025 $49.66 $49.87 $49.59 $49.65 16
06/05/2025 $49.00 $49.61 $48.52 $49.61 25,759
05/05/2025 $48.85 $49.12 $48.72 $48.97 478
02/05/2025 $48.85 $49.12 $48.72 $48.97 478
01/05/2025 $48.63 $49.15 $48.63 $49.08 313
30/04/2025 $48.72 $48.78 $47.96 $48.29 2,333
29/04/2025 $48.40 $48.54 $48.38 $48.54 84
28/04/2025 $48.04 $48.26 $47.70 $48.19 251
25/04/2025 $48.26 $48.52 $47.99 $47.99 289
24/04/2025 $48.22 $48.48 $47.96 $48.13 13,133
23/04/2025 $48.55 $48.75 $48.15 $48.17 4,271
22/04/2025 $47.01 $47.77 $46.95 $47.76 12,560
21/04/2025 $47.65 $48.26 $47.43 $48.15 15,901
18/04/2025 $47.65 $48.26 $47.43 $48.15 15,901
17/04/2025 $47.65 $48.26 $47.43 $48.15 15,901
16/04/2025 $47.87 $48.03 $47.75 $48.03 1,009
15/04/2025 $48.09 $48.12 $47.71 $47.88 9,588
14/04/2025 $47.12 $47.76 $47.12 $47.67 2,697
11/04/2025 $46.30 $46.60 $45.89 $46.04 26,087
10/04/2025 $46.09 $46.83 $46.09 $46.33 3,332
09/04/2025 $44.58 $44.99 $43.73 $44.11 2,142
08/04/2025 $45.71 $46.10 $45.64 $45.86 3,664
07/04/2025 $44.89 $46.40 $44.66 $44.66 3,664
04/04/2025 $48.35 $49.01 $47.12 $47.12 55,759
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

Market data

Select a section