Market data

Select a section

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

(SXLV)
Sector: n/a
$45.63
$0.49 1.09
Last updated: 16:40:15

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
11/10/2024 $46.37 $46.67 $46.37 $46.67 5,474
10/10/2024 $46.54 $46.60 $46.39 $46.44 18,791
09/10/2024 $46.06 $46.31 $46.01 $46.31 5,635
08/10/2024 $45.81 $46.06 $45.81 $46.02 8,188
07/10/2024 $46.03 $46.19 $45.91 $46.01 21,369
04/10/2024 $46.03 $46.10 $45.85 $45.88 8,431
03/10/2024 $46.29 $46.46 $46.07 $46.11 2,626
02/10/2024 $46.39 $46.53 $46.26 $46.51 4,436
01/10/2024 $46.76 $46.90 $46.57 $46.60 19,437
30/09/2024 $46.52 $46.64 $46.37 $46.51 22,517
27/09/2024 $46.56 $46.81 $46.46 $46.81 4,886
26/09/2024 $46.50 $46.54 $46.30 $46.44 31,130
25/09/2024 $46.76 $46.95 $46.44 $46.50 4,129
24/09/2024 $46.96 $46.96 $46.72 $46.82 7,404
23/09/2024 $46.96 $47.07 $46.89 $46.98 7,229
20/09/2024 $47.21 $47.24 $46.93 $46.93 13,139
19/09/2024 $47.31 $47.45 $47.10 $47.10 7,861
18/09/2024 $47.16 $47.16 $47.03 $47.09 5,632
17/09/2024 $47.60 $47.71 $47.33 $47.33 29,204
16/09/2024 $47.30 $47.57 $47.30 $47.45 21,800
13/09/2024 $47.21 $47.33 $47.12 $46.79 4,156
12/09/2024 $47.14 $47.14 $46.71 $46.49 2,054
11/09/2024 $47.08 $47.26 $46.27 $47.03 153,311
10/09/2024 $46.81 $47.03 $46.79 $47.03 3,596
09/09/2024 $46.67 $46.90 $46.55 $46.90 66,153
06/09/2024 $46.81 $47.08 $46.60 $46.61 4,102
05/09/2024 $47.41 $47.52 $46.60 $46.60 33,599
04/09/2024 $47.44 $47.57 $47.35 $47.35 22,374
03/09/2024 $47.64 $47.82 $47.45 $47.67 8,062
02/09/2024 $47.54 $47.65 $47.54 $47.17 2,661
30/08/2024 $47.30 $47.49 $47.17 $47.17 10,607
29/08/2024 $47.20 $47.41 $47.15 $47.33 3,876
28/08/2024 $47.11 $47.39 $47.08 $47.19 3,450
27/08/2024 $47.03 $47.16 $46.81 $46.94 29,787
26/08/2024 $46.83 $46.94 $46.71 $46.71 9,530
23/08/2024 $46.83 $46.94 $46.71 $46.71 9,530
22/08/2024 $46.83 $46.94 $46.71 $46.71 9,530
21/08/2024 $46.81 $46.85 $46.63 $46.80 927
20/08/2024 $46.52 $46.82 $46.48 $46.78 1,078
19/08/2024 $46.25 $46.57 $46.08 $46.57 17,121
16/08/2024 $46.26 $46.34 $46.12 $46.18 7,726
15/08/2024 $46.04 $46.17 $46.00 $46.07 23,852
14/08/2024 $45.65 $45.88 $45.65 $45.88 14,944
13/08/2024 $45.34 $45.56 $45.34 $45.53 1,229
12/08/2024 $45.51 $45.55 $45.18 $45.22 14,684
09/08/2024 $45.28 $45.56 $45.27 $45.39 29,460
08/08/2024 $43.99 $45.09 $43.90 $45.00 27,958
07/08/2024 $44.71 $44.95 $44.54 $44.67 24,447
06/08/2024 $44.66 $45.05 $44.66 $44.81 2,233
05/08/2024 $45.45 $47.35 $44.37 $44.51 8,363
02/08/2024 $45.46 $45.75 $45.00 $45.00 2,780
01/08/2024 $45.60 $45.60 $45.23 $45.51 1,315
31/07/2024 $45.67 $45.72 $45.44 $45.52 14,781
30/07/2024 $45.45 $45.77 $45.27 $45.27 11,369
29/07/2024 $45.38 $45.48 $45.23 $45.38 46,603
26/07/2024 $45.00 $45.66 $45.00 $45.61 31,415
25/07/2024 $45.25 $45.81 $45.15 $45.61 17,801
24/07/2024 $44.78 $45.05 $44.78 $45.05 905
23/07/2024 $44.99 $45.30 $44.95 $45.09 1,254
22/07/2024 $44.77 $45.06 $44.53 $44.92 9,155
19/07/2024 $44.81 $44.90 $44.63 $44.63 1,323
18/07/2024 $45.46 $45.55 $45.06 $45.06 4,707
17/07/2024 $45.28 $45.55 $44.98 $45.49 39,651
16/07/2024 $44.81 $45.27 $44.69 $45.21 9,844
15/07/2024 $45.05 $45.34 $44.81 $44.81 24,793
12/07/2024 $44.84 $44.99 $44.65 $44.98 13,292
11/07/2024 $44.32 $44.71 $44.09 $44.59 599
10/07/2024 $43.86 $44.03 $43.86 $44.00 3,446
09/07/2024 $43.74 $43.74 $43.54 $43.68 10,525
08/07/2024 $43.64 $43.87 $43.62 $43.62 27,124
05/07/2024 $43.44 $43.53 $43.18 $43.53 2,329
04/07/2024 $43.34 $43.50 $43.34 $43.42 3,097
03/07/2024 $43.82 $43.82 $43.31 $43.31 16,906
02/07/2024 $43.89 $43.96 $43.48 $43.63 25,050
01/07/2024 $44.19 $44.54 $43.99 $44.11 11,455
28/06/2024 $44.40 $44.40 $44.31 $44.31 6
27/06/2024 $44.13 $44.19 $44.08 $44.10 3,379
26/06/2024 $44.27 $44.40 $44.23 $44.24 6,614
25/06/2024 $44.55 $44.70 $44.46 $44.46 5,764
24/06/2024 $44.26 $44.63 $44.10 $44.63 6,996
21/06/2024 $44.15 $44.29 $44.13 $44.15 2,283
20/06/2024 $43.96 $44.12 $43.92 $44.07 2,585
19/06/2024 $43.96 $43.96 $43.81 $43.89 11
18/06/2024 $43.91 $44.18 $43.91 $44.05 8,118
17/06/2024 $43.95 $44.09 $43.77 $43.88 4,472
14/06/2024 $43.83 $43.99 $43.82 $43.92 604
13/06/2024 $44.11 $44.17 $43.64 $43.79 22,130
12/06/2024 $44.18 $44.43 $43.95 $44.08 7,891
11/06/2024 $44.40 $44.53 $43.98 $43.98 178
10/06/2024 $44.14 $44.18 $43.95 $43.97 13,276
07/06/2024 $44.17 $44.30 $44.00 $44.29 6,863
06/06/2024 $43.98 $44.14 $43.92 $44.10 1,662
05/06/2024 $43.90 $43.99 $43.64 $43.92 24,548
04/06/2024 $43.65 $43.78 $43.47 $43.60 14,361
03/06/2024 $43.38 $43.65 $43.25 $43.65 757
31/05/2024 $42.71 $43.01 $42.67 $43.01 2,308
30/05/2024 $42.59 $42.74 $42.55 $42.74 217,810
29/05/2024 $42.95 $42.95 $42.59 $42.69 1,932
28/05/2024 $43.61 $43.71 $43.02 $43.06 26,081
27/05/2024 $43.77 $43.77 $43.50 $43.74 1,500
24/05/2024 $43.77 $43.96 $43.67 $43.74 25,797
23/05/2024 $44.14 $44.34 $43.96 $44.01 46,312
22/05/2024 $44.04 $44.28 $44.02 $44.17 1,737
21/05/2024 $44.01 $44.12 $43.98 $44.08 14,067
20/05/2024 $44.12 $44.29 $44.11 $44.13 1,683
17/05/2024 $44.14 $44.21 $43.89 $43.95 14,453
16/05/2024 $44.28 $44.28 $43.95 $44.09 40,056
15/05/2024 $43.49 $44.00 $43.47 $43.96 3,242
14/05/2024 $43.31 $43.46 $43.23 $43.23 15,845
13/05/2024 $43.33 $43.49 $43.24 $43.24 13,683
10/05/2024 $43.23 $43.36 $43.23 $43.31 2,336

Market data

Select a section