Market data

Select a section

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

(SXLV)
Sector: n/a
$40.91
$-0.13 -0.32
Last updated: 16:39:55

Historic Prices - up to 10 years

Date Open High Low Close Volume
16/07/2025 $40.64 $41.18 $40.62 $41.04 36,169
15/07/2025 $41.43 $41.49 $40.74 $40.74 9,522
14/07/2025 $41.32 $41.48 $41.27 $41.39 3,712
11/07/2025 $41.38 $41.80 $41.23 $41.30 95,076
10/07/2025 $41.48 $42.22 $41.45 $42.01 36,889
09/07/2025 $41.42 $41.55 $41.25 $41.31 11,244
08/07/2025 $41.21 $41.74 $41.18 $41.58 10,835
07/07/2025 $41.49 $41.59 $41.27 $41.28 8,508
04/07/2025 $41.50 $41.52 $41.49 $41.49 535
03/07/2025 $41.66 $41.71 $41.50 $41.55 14,752
02/07/2025 $41.89 $41.94 $41.64 $41.71 3,918
01/07/2025 $41.32 $42.18 $41.25 $42.13 11,978
30/06/2025 $41.16 $41.40 $41.11 $41.26 4,527
27/06/2025 $41.25 $41.36 $41.23 $41.29 4,317
26/06/2025 $41.21 $41.35 $41.14 $41.35 1,484
25/06/2025 $41.05 $41.06 $40.81 $41.01 24,338
24/06/2025 $40.68 $40.86 $40.60 $40.68 14,069
23/06/2025 $40.38 $40.63 $40.30 $40.43 2,116
20/06/2025 $40.69 $40.78 $40.58 $40.58 1,135
19/06/2025 $40.62 $40.63 $40.52 $40.53 9,104
18/06/2025 $40.80 $40.90 $40.50 $40.90 10,793
17/06/2025 $41.25 $41.42 $41.00 $41.07 6,949
16/06/2025 $41.71 $41.84 $41.43 $41.48 15,695
13/06/2025 $41.62 $41.88 $41.46 $41.88 26,164
12/06/2025 $41.25 $41.74 $41.25 $41.68 49,919
11/06/2025 $41.41 $41.61 $41.33 $41.58 4,241
10/06/2025 $41.01 $41.44 $40.92 $41.44 83,084
09/06/2025 $41.00 $41.16 $40.87 $40.96 9,020
06/06/2025 $40.88 $41.04 $40.88 $41.04 438
05/06/2025 $40.77 $40.87 $40.56 $40.87 2,033
04/06/2025 $40.65 $40.95 $40.65 $40.92 2,379
03/06/2025 $40.34 $40.63 $40.34 $40.63 10,791
02/06/2025 $40.46 $40.51 $40.33 $40.33 3,370
30/05/2025 $40.47 $40.52 $40.26 $40.52 10,845
29/05/2025 $40.50 $40.56 $40.20 $40.40 430
28/05/2025 $40.44 $40.47 $40.30 $40.31 25,626
27/05/2025 $40.09 $40.31 $39.99 $40.31 12,014
26/05/2025 $40.04 $40.19 $39.69 $39.69 5,362
23/05/2025 $40.04 $40.05 $39.60 $39.69 942
22/05/2025 $40.17 $40.25 $39.75 $39.75 1,610
21/05/2025 $41.04 $41.04 $40.65 $40.72 7,051
20/05/2025 $40.99 $41.18 $40.88 $41.16 17,724
19/05/2025 $40.32 $40.79 $40.30 $40.77 5,028
16/05/2025 $39.96 $40.22 $39.95 $40.22 7,388
15/05/2025 $39.29 $39.42 $38.94 $39.38 20,984
14/05/2025 $40.38 $40.42 $39.71 $39.74 19,386
13/05/2025 $41.55 $41.55 $40.48 $40.56 4,925
12/05/2025 $40.40 $41.38 $40.05 $41.38 11,845
09/05/2025 $41.00 $41.12 $40.85 $40.92 12,426
08/05/2025 $41.25 $41.36 $41.03 $41.08 3,624
07/05/2025 $41.19 $41.30 $40.88 $41.19 6,972
06/05/2025 $42.22 $42.23 $41.40 $41.53 10,250
05/05/2025 $42.05 $42.27 $42.05 $42.06 944
02/05/2025 $42.05 $42.27 $42.05 $42.06 944
01/05/2025 $42.80 $43.04 $42.19 $42.19 9,659
30/04/2025 $42.68 $42.70 $42.28 $42.56 5,391
29/04/2025 $42.44 $42.56 $42.20 $42.52 2,083
28/04/2025 $42.03 $42.41 $42.03 $42.18 4,763
25/04/2025 $42.11 $42.11 $41.58 $41.74 1,476
24/04/2025 $41.50 $41.87 $41.34 $41.80 8,009
23/04/2025 $41.81 $41.97 $41.54 $41.62 3,110
22/04/2025 $40.80 $41.15 $40.58 $41.15 14,449
21/04/2025 $41.66 $42.02 $41.33 $41.45 1,974
18/04/2025 $41.66 $42.02 $41.33 $41.45 1,974
17/04/2025 $41.66 $42.02 $41.33 $41.45 1,974
16/04/2025 $41.99 $42.35 $41.89 $42.35 2,145
15/04/2025 $42.40 $42.48 $42.19 $42.19 2,174
14/04/2025 $42.05 $42.18 $42.05 $42.18 2,163
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

Market data

Select a section