Market data

Select a section

SSGA SPDR ETFS Europe II SPDR S&P US Consumer DIS UCITS ETF

(SXLY)
Sector: n/a
$68.53
$1.11 1.64
Last updated: 16:59:30

Historic Prices - up to 10 years

Date Open High Low Close Volume
17/01/2025 $67.46 $68.53 $67.26 $68.53 3,236
16/01/2025 $67.77 $67.92 $67.09 $67.21 7,223
15/01/2025 $66.14 $67.56 $66.09 $67.21 1,788
14/01/2025 $66.54 $66.93 $66.28 $66.28 5,274
13/01/2025 $65.39 $65.76 $64.95 $65.38 3,416
10/01/2025 $66.46 $66.53 $65.48 $65.62 4,224
09/01/2025 $66.32 $66.47 $66.23 $66.23 163
08/01/2025 $66.48 $66.48 $65.89 $66.25 11,170
07/01/2025 $67.47 $67.62 $66.47 $66.78 1,653
06/01/2025 $67.46 $68.01 $67.46 $67.95 2,584
03/01/2025 $66.30 $66.72 $66.03 $66.72 822
02/01/2025 $67.24 $67.49 $66.31 $66.53 12,302
01/01/2025 $68.17 $67.76 $67.67 $67.67 1
31/12/2024 $68.17 $67.76 $67.67 $67.67 1
30/12/2024 $68.17 $68.27 $66.88 $67.36 358
27/12/2024 $69.39 $69.42 $68.28 $68.57 25,859
26/12/2024 $68.69 $68.45 $68.41 $68.41 1
25/12/2024 $68.69 $68.45 $68.41 $68.41 1
24/12/2024 $68.69 $68.45 $68.41 $68.41 1
23/12/2024 $68.69 $68.69 $67.64 $67.95 146
20/12/2024 $66.89 $68.53 $66.18 $68.53 8,063
19/12/2024 $68.16 $68.60 $67.77 $68.21 2,557
18/12/2024 $70.58 $70.82 $70.43 $70.78 4,745
17/12/2024 $70.68 $71.03 $70.48 $70.66 5,724
16/12/2024 $69.84 $70.56 $69.84 $70.56 2,031
13/12/2024 $69.68 $69.68 $69.40 $69.67 2,520
12/12/2024 $69.98 $70.13 $69.65 $70.04 3,613
11/12/2024 $69.66 $69.82 $69.08 $69.82 3,287
10/12/2024 $68.85 $69.36 $68.73 $69.36 7,407
09/12/2024 $69.43 $69.49 $68.77 $68.77 2,140
06/12/2024 $67.68 $68.52 $67.68 $68.52 3,960
05/12/2024 $66.86 $67.57 $66.86 $67.57 640
04/12/2024 $66.55 $66.64 $66.43 $66.64 812
03/12/2024 $66.27 $66.35 $66.06 $66.06 713
02/12/2024 $65.84 $66.20 $65.82 $66.20 10,747
29/11/2024 $65.39 $65.41 $65.24 $65.41 4,671
28/11/2024 $65.02 $65.28 $65.02 $65.28 388
27/11/2024 $65.55 $65.63 $65.04 $65.04 3,454
26/11/2024 $65.00 $65.32 $64.98 $65.27 1,724
25/11/2024 $65.06 $65.62 $64.92 $65.57 434
22/11/2024 $63.66 $64.44 $63.51 $63.55 466
21/11/2024 $63.54 $63.90 $63.34 $63.55 3,309
20/11/2024 $63.89 $63.89 $62.95 $62.95 3,575
19/11/2024 $63.83 $63.91 $62.95 $63.79 27,429
18/11/2024 $63.72 $63.98 $63.65 $63.98 1,982
15/11/2024 $63.43 $63.54 $63.09 $64.32 4,064
14/11/2024 $64.37 $64.52 $64.13 $64.32 21,997
13/11/2024 $64.51 $64.53 $63.95 $64.49 1,961
12/11/2024 $64.73 $65.29 $64.33 $64.33 143
11/11/2024 $64.28 $65.28 $64.28 $65.28 4,843
08/11/2024 $62.64 $63.55 $62.44 $63.55 3,854
07/11/2024 $61.60 $62.71 $61.47 $62.53 1,271
06/11/2024 $61.65 $61.75 $60.67 $61.07 10,459
05/11/2024 $58.48 $59.22 $58.40 $59.20 21,882
04/11/2024 $58.50 $58.88 $58.37 $58.66 3,342
01/11/2024 $58.49 $59.17 $58.49 $58.85 18,092
31/10/2024 $58.77 $58.77 $58.00 $58.00 25
30/10/2024 $58.95 $59.13 $58.79 $59.13 302
29/10/2024 $58.84 $59.06 $58.69 $58.70 4,874
28/10/2024 $59.54 $59.61 $59.44 $59.44 147
25/10/2024 $58.89 $59.30 $58.68 $59.29 1,400
24/10/2024 $57.71 $58.52 $57.71 $56.92 1,679
23/10/2024 $57.33 $57.49 $56.92 $56.92 2,313
22/10/2024 $57.58 $57.58 $57.42 $57.42 1,894
21/10/2024 $57.69 $58.20 $57.65 $57.65 95
18/10/2024 $58.14 $58.24 $58.06 $58.24 924
17/10/2024 $58.26 $58.44 $57.91 $58.06 54,315
16/10/2024 $57.75 $57.94 $57.74 $57.80 2,342
15/10/2024 $57.70 $58.01 $57.69 $57.96 710
14/10/2024 $57.62 $57.74 $57.52 $57.56 932
11/10/2024 $57.31 $57.68 $57.19 $57.65 7,178
10/10/2024 $58.18 $58.24 $57.94 $57.96 54,110
09/10/2024 $57.74 $58.08 $57.67 $58.08 4,279
08/10/2024 $57.19 $57.69 $57.19 $57.69 1,308
07/10/2024 $57.83 $58.31 $57.41 $57.45 3,164
04/10/2024 $57.94 $58.20 $57.62 $57.62 11,812
03/10/2024 $57.71 $57.80 $57.38 $58.13 2,897
02/10/2024 $58.37 $58.39 $58.13 $58.13 5,153
01/10/2024 $59.01 $59.06 $57.97 $58.10 13,891
30/09/2024 $59.05 $59.18 $58.59 $58.58 10,283
27/09/2024 $59.05 $59.08 $59.04 $59.05 1,195
26/09/2024 $58.97 $59.20 $58.64 $58.69 13,332
25/09/2024 $58.70 $58.70 $58.54 $58.54 672
24/09/2024 $58.32 $58.70 $58.22 $58.55 12,407
23/09/2024 $57.80 $57.88 $57.80 $57.88 70
20/09/2024 $57.59 $57.66 $57.13 $57.23 1,614
19/09/2024 $57.08 $57.69 $56.98 $57.56 6,860
18/09/2024 $56.56 $56.60 $56.48 $56.48 1,371
17/09/2024 $56.80 $56.91 $56.80 $56.79 152
16/09/2024 $56.30 $56.31 $56.03 $56.12 2,102
13/09/2024 $56.04 $56.31 $56.04 $55.44 660
12/09/2024 $55.41 $55.44 $55.41 $55.44 800
11/09/2024 $54.48 $54.68 $53.74 $53.86 18,575
10/09/2024 $54.04 $54.68 $54.04 $54.54 3,816
09/09/2024 $53.63 $54.06 $53.63 $54.06 1,260
06/09/2024 $54.44 $54.80 $53.71 $53.71 5,094
05/09/2024 $54.64 $55.03 $54.35 $54.47 1,459
04/09/2024 $53.79 $54.28 $53.72 $54.17 9,254
03/09/2024 $54.78 $54.78 $54.31 $54.37 3,046
02/09/2024 $54.82 $54.85 $54.56 $54.12 1,479
30/08/2024 $53.94 $54.26 $54.12 $54.12 1
29/08/2024 $53.94 $54.41 $53.94 $54.34 1,833
28/08/2024 $54.42 $54.44 $53.87 $53.87 161
27/08/2024 $54.64 $54.64 $54.17 $54.20 1,731
26/08/2024 $54.90 $55.02 $54.51 $54.51 6,422
23/08/2024 $54.90 $55.02 $54.51 $54.51 6,422
22/08/2024 $54.90 $55.02 $54.51 $54.51 6,422
21/08/2024 $54.22 $54.65 $54.21 $54.65 613
20/08/2024 $54.11 $54.11 $54.06 $54.06 1
19/08/2024 $53.70 $53.95 $53.46 $53.95 5,989
16/08/2024 $53.53 $53.53 $53.36 $53.48 192
15/08/2024 $52.35 $53.30 $52.35 $53.24 3,235
14/08/2024 $51.90 $52.10 $51.78 $51.87 4,057
13/08/2024 $51.03 $51.49 $50.44 $51.49 19,599
12/08/2024 $50.89 $50.89 $50.75 $50.75 2,700
09/08/2024 $50.89 $51.11 $50.89 $50.93 2,480
08/08/2024 $49.73 $50.69 $49.44 $50.69 281
07/08/2024 $50.61 $51.10 $50.61 $50.94 7,810
06/08/2024 $50.78 $50.89 $50.14 $50.56 12,460
05/08/2024 $49.60 $50.36 $48.90 $50.24 1,995
02/08/2024 $51.95 $52.33 $51.13 $51.21 8,312
01/08/2024 $55.04 $55.04 $53.96 $53.96 821
31/07/2024 $54.44 $54.93 $54.43 $54.93 7,205
30/07/2024 $54.47 $54.47 $54.01 $54.01 1,162
29/07/2024 $53.96 $53.96 $53.71 $53.94 1,237
26/07/2024 $53.19 $53.51 $53.15 $53.28 11,837
25/07/2024 $52.95 $53.32 $52.75 $53.28 9,771
24/07/2024 $54.14 $54.28 $53.45 $53.59 25,448
23/07/2024 $55.55 $55.82 $55.55 $55.71 6,442
22/07/2024 $55.16 $55.45 $55.16 $55.21 2,804
19/07/2024 $55.47 $55.67 $54.86 $54.86 18,831
18/07/2024 $56.08 $56.27 $55.91 $55.91 2,609

Market data

Select a section