Market data

Select a section

SSGA SPDR ETFS Europe II SPDR S&P US Health Care UCITS ETF

(SXLV)
Sector: n/a
$41.04
$-0.01 -0.03
Last updated: 16:49:36

Historic Prices - up to 10 years

Date Open High Low Close Volume
11/04/2025 $41.35 $41.51 $41.04 $41.04 5,536
10/04/2025 $42.24 $42.55 $41.05 $41.05 1,836
09/04/2025 $40.33 $40.62 $39.24 $39.96 40,561
08/04/2025 $41.75 $42.36 $41.75 $41.82 23,384
07/04/2025 $40.55 $41.24 $39.98 $40.27 26,474
04/04/2025 $43.45 $43.82 $42.41 $42.41 19,718
03/04/2025 $43.57 $44.15 $43.54 $43.96 6,515
02/04/2025 $43.91 $43.97 $43.54 $43.97 2,279
01/04/2025 $44.58 $44.63 $43.98 $44.34 3,486
31/03/2025 $44.19 $44.45 $43.88 $44.45 15,812
28/03/2025 $44.25 $44.34 $44.19 $44.28 138,644
27/03/2025 $44.28 $44.41 $44.23 $44.29 4,815
26/03/2025 $44.25 $44.62 $44.16 $44.31 4,035
25/03/2025 $45.12 $45.12 $44.61 $44.63 8,894
24/03/2025 $44.78 $45.09 $44.73 $44.94 13,536
21/03/2025 $44.70 $44.93 $44.46 $44.65 22,367
20/03/2025 $44.81 $44.93 $44.67 $44.81 5,226
19/03/2025 $44.70 $44.77 $44.55 $44.65 38,406
18/03/2025 $44.37 $44.72 $44.37 $44.59 3,051
17/03/2025 $44.02 $44.50 $43.96 $44.50 7,874
14/03/2025 $43.82 $44.05 $43.57 $44.01 9,636
13/03/2025 $43.98 $44.20 $43.85 $43.88 2,833
12/03/2025 $44.49 $44.67 $44.06 $44.20 7,187
11/03/2025 $45.00 $45.06 $44.34 $44.34 23,522
10/03/2025 $45.21 $45.63 $45.11 $45.58 14,992
07/03/2025 $45.48 $45.60 $45.28 $45.32 2,616
06/03/2025 $45.38 $45.56 $45.16 $45.51 27,697
05/03/2025 $45.10 $45.37 $44.92 $45.15 2,721
04/03/2025 $45.53 $45.59 $45.26 $45.31 8,771
03/03/2025 $45.44 $45.67 $45.44 $45.63 1,207
28/02/2025 $44.94 $45.13 $44.70 $44.79 10,579
27/02/2025 $45.17 $45.29 $45.08 $45.24 13,820
26/02/2025 $45.37 $45.38 $45.08 $45.20 4,591
25/02/2025 $45.09 $45.32 $44.99 $45.20 29,620
24/02/2025 $44.80 $45.03 $44.63 $45.03 9,551
21/02/2025 $44.87 $44.91 $44.26 $44.72 12,684
20/02/2025 $44.50 $44.84 $44.43 $44.84 13,568
19/02/2025 $44.00 $44.45 $43.95 $44.40 13,263
18/02/2025 $44.18 $44.23 $44.01 $44.01 11,902
17/02/2025 $44.16 $44.27 $44.02 $44.22 6,491
14/02/2025 $44.67 $44.77 $44.49 $44.49 1,662
13/02/2025 $44.48 $44.56 $44.30 $44.54 13,064
12/02/2025 $44.61 $44.61 $44.30 $44.32 9,932
11/02/2025 $44.48 $44.56 $44.33 $44.46 9,957
10/02/2025 $44.56 $44.77 $44.35 $44.41 3,615
07/02/2025 $44.80 $44.98 $44.70 $44.76 17,545
06/02/2025 $45.28 $45.36 $45.00 $45.04 13,211
05/02/2025 $44.83 $45.11 $44.83 $45.04 20,448
04/02/2025 $44.80 $44.91 $44.47 $44.67 8,333
03/02/2025 $44.50 $44.99 $44.30 $44.98 23,023
31/01/2025 $45.30 $45.30 $44.91 $45.17 5,687
30/01/2025 $44.49 $44.78 $44.45 $44.74 8,728
29/01/2025 $44.88 $44.88 $44.47 $44.60 8,396
28/01/2025 $44.78 $45.01 $44.65 $44.65 228,823
27/01/2025 $44.01 $44.79 $43.81 $44.67 6,897
24/01/2025 $43.84 $43.99 $43.69 $43.96 2,736
23/01/2025 $43.41 $43.67 $43.28 $43.62 7,789
22/01/2025 $43.40 $43.54 $43.07 $43.43 42,617
21/01/2025 $42.87 $43.28 $42.62 $43.22 12,657
20/01/2025 $42.83 $42.88 $42.58 $42.75 2,750
17/01/2025 $43.10 $43.10 $42.92 $42.92 5,602
16/01/2025 $42.90 $42.91 $42.58 $42.60 14,904
15/01/2025 $42.72 $42.99 $42.61 $42.60 5,834
14/01/2025 $43.17 $43.23 $42.52 $42.52 10,813
13/01/2025 $42.55 $42.89 $42.49 $42.83 12,637
10/01/2025 $42.90 $42.90 $42.53 $42.72 12,352
09/01/2025 $42.72 $42.86 $42.71 $42.73 4,629
08/01/2025 $42.61 $42.76 $42.34 $42.73 4,022
07/01/2025 $42.40 $42.90 $42.26 $42.61 26,004
06/01/2025 $42.34 $42.56 $42.33 $42.56 3,256
03/01/2025 $41.97 $42.25 $41.88 $42.25 2,741
02/01/2025 $42.30 $42.32 $41.71 $42.09 3,849
01/01/2025 $41.79 $41.97 $41.79 $41.92 1,138
31/12/2024 $41.79 $41.97 $41.79 $41.92 1,138
30/12/2024 $42.26 $42.40 $41.67 $41.88 9,743
27/12/2024 $42.45 $42.75 $42.34 $42.40 11,774
26/12/2024 $42.36 $42.38 $42.21 $42.33 1,795
25/12/2024 $42.36 $42.38 $42.21 $42.33 1,795
24/12/2024 $42.36 $42.38 $42.21 $42.33 1,795
23/12/2024 $41.93 $42.24 $41.78 $41.82 6,452
20/12/2024 $41.36 $42.09 $41.21 $42.09 41,964
19/12/2024 $41.60 $41.69 $41.31 $41.35 24,740
18/12/2024 $42.34 $42.42 $42.22 $42.32 23,906
17/12/2024 $42.27 $42.42 $42.06 $42.22 10,703
16/12/2024 $42.74 $42.90 $42.67 $42.77 22,512
13/12/2024 $42.78 $42.88 $42.60 $42.60 97,384
12/12/2024 $43.01 $43.20 $43.01 $43.11 45,436
11/12/2024 $43.64 $43.80 $43.13 $43.17 13,638
10/12/2024 $43.96 $44.00 $43.60 $43.85 10,085
09/12/2024 $43.73 $43.98 $43.69 $43.90 27,186
06/12/2024 $43.96 $44.11 $43.83 $43.90 10,450
05/12/2024 $44.60 $44.63 $44.13 $44.13 11,824
04/12/2024 $44.61 $44.74 $44.33 $44.74 14,591
03/12/2024 $44.67 $44.76 $44.60 $44.71 15,605
02/12/2024 $44.66 $44.75 $44.45 $44.59 12,213
29/11/2024 $44.60 $44.77 $44.55 $44.76 8,941
28/11/2024 $44.62 $44.69 $44.60 $44.64 2,234
27/11/2024 $44.43 $44.82 $44.35 $44.82 9,530
26/11/2024 $44.11 $44.31 $43.92 $44.17 5,588
25/11/2024 $43.92 $44.22 $43.82 $44.05 10,650
22/11/2024 $43.80 $43.96 $43.56 $43.52 14,766
21/11/2024 $43.49 $43.52 $43.17 $43.52 34,364
20/11/2024 $42.94 $43.19 $42.93 $43.04 53,739
19/11/2024 $43.07 $43.07 $42.57 $42.83 75,125
18/11/2024 $42.99 $43.21 $42.75 $43.05 9,328
15/11/2024 $43.90 $43.90 $43.01 $44.31 22,827
14/11/2024 $44.54 $44.71 $44.17 $44.31 57,639
13/11/2024 $44.67 $44.77 $44.53 $44.74 14,744
12/11/2024 $45.31 $45.45 $44.89 $44.90 29,243
11/11/2024 $45.70 $45.72 $45.51 $45.53 4,006
08/11/2024 $45.16 $45.63 $45.16 $45.63 6,138
07/11/2024 $44.99 $45.33 $44.99 $45.13 18,882
06/11/2024 $45.19 $46.00 $44.79 $44.96 70,202
05/11/2024 $44.48 $44.73 $44.31 $44.68 39,382
04/11/2024 $45.07 $45.07 $44.61 $44.61 40,173
01/11/2024 $44.79 $45.09 $44.67 $45.01 19,981
31/10/2024 $44.91 $45.11 $44.60 $44.85 166,037
30/10/2024 $45.04 $45.14 $44.27 $44.79 54,934
29/10/2024 $45.14 $45.24 $45.12 $45.13 23,734
28/10/2024 $45.24 $45.49 $45.00 $45.20 18,522
25/10/2024 $45.37 $45.48 $45.31 $45.31 6,840
24/10/2024 $45.70 $45.91 $45.40 $45.44 3,345
23/10/2024 $45.71 $45.79 $45.44 $45.44 9,225
22/10/2024 $46.26 $46.26 $45.78 $45.82 2,317
21/10/2024 $46.45 $46.79 $45.95 $45.95 23,387
18/10/2024 $46.35 $46.35 $46.18 $46.32 6,546
17/10/2024 $46.49 $46.68 $46.34 $46.35 26,397
16/10/2024 $46.41 $46.56 $46.31 $46.49 3,865
15/10/2024 $47.13 $47.22 $46.48 $46.71 18,174
14/10/2024 $46.76 $46.92 $46.64 $46.90 12,016

Market data

Select a section