Market data

Select a section

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

(SXLY)
Sector: n/a
$65.01
$0.57 0.89
Last updated: 12:36:49

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
17/07/2024 $56.59 $56.66 $56.13 $56.21 2,723
16/07/2024 $56.01 $56.53 $56.01 $56.53 930
15/07/2024 $56.59 $56.60 $56.34 $56.60 1,203
12/07/2024 $55.34 $56.13 $55.17 $56.13 6,406
11/07/2024 $55.89 $56.51 $55.85 $56.08 5,752
10/07/2024 $55.70 $55.77 $55.56 $55.57 1,441
09/07/2024 $55.37 $55.58 $55.37 $55.58 200
08/07/2024 $55.26 $55.61 $55.23 $55.60 6,855
05/07/2024 $55.22 $55.22 $55.09 $55.13 17,239
04/07/2024 $54.89 $55.02 $54.89 $55.02 9,792
03/07/2024 $54.72 $55.09 $54.72 $54.81 38,123
02/07/2024 $53.24 $54.27 $53.20 $54.26 22,179
01/07/2024 $53.71 $53.77 $53.47 $53.49 871
28/06/2024 $53.92 $53.92 $53.63 $53.63 978
27/06/2024 $53.60 $53.69 $53.60 $53.63 1,146
26/06/2024 $52.89 $53.23 $52.67 $53.22 2,923
25/06/2024 $53.10 $53.27 $52.92 $52.94 756
24/06/2024 $53.41 $53.45 $53.27 $53.42 8,054
21/06/2024 $52.82 $53.04 $52.82 $53.04 480
20/06/2024 $52.84 $53.03 $52.80 $52.81 3,002
19/06/2024 $52.72 $52.72 $52.72 $52.72 50
18/06/2024 $52.86 $53.03 $52.67 $52.67 2,380
17/06/2024 $52.23 $52.55 $51.96 $52.55 1,582
14/06/2024 $52.23 $52.23 $51.90 $51.90 170
13/06/2024 $52.05 $52.74 $52.41 $52.40 8,121
12/06/2024 $52.05 $52.69 $52.05 $52.69 1,099
11/06/2024 $51.77 $51.90 $51.54 $51.53 0
10/06/2024 $51.77 $52.07 $51.55 $51.89 0
07/06/2024 $51.77 $52.27 $51.77 $52.06 4,366
06/06/2024 $51.72 $51.89 $51.69 $51.89 450
05/06/2024 $51.25 $51.57 $51.25 $51.57 314
04/06/2024 $51.46 $51.36 $51.32 $51.36 0
03/06/2024 $51.46 $51.48 $51.39 $51.39 2,731
31/05/2024 $50.53 $50.99 $50.77 $50.77 3
30/05/2024 $50.53 $51.13 $50.48 $51.07 3,593
29/05/2024 $50.97 $50.97 $50.73 $50.81 2,147
28/05/2024 $51.33 $51.33 $50.89 $51.08 1,918
27/05/2024 $50.93 $51.39 $50.86 $51.35 619

Market data

Select a section