Market data

Select a section

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

(SXLY)
Sector: n/a
$64.95
$0.52 0.81
Last updated: 17:08:06

Historic Prices - up to 10 years

Date Open High Low Close Volume
16/05/2025 $64.60 $65.02 $64.60 $64.95 2,882
15/05/2025 $64.54 $64.88 $64.24 $64.43 2,623
14/05/2025 $64.98 $65.15 $64.78 $65.15 4,243
13/05/2025 $63.56 $64.65 $63.50 $64.59 6,711
12/05/2025 $62.79 $64.07 $62.15 $63.53 10,805
09/05/2025 $60.23 $60.90 $60.04 $60.50 1,934
08/05/2025 $60.11 $60.36 $59.78 $60.36 5,278
07/05/2025 $59.29 $59.53 $59.12 $59.20 3,104
06/05/2025 $58.88 $59.40 $58.58 $59.13 3,781
05/05/2025 $59.21 $60.10 $59.05 $59.69 11,722
02/05/2025 $59.21 $60.10 $59.05 $59.69 11,722
01/05/2025 $59.61 $59.87 $59.29 $59.84 367
30/04/2025 $59.27 $59.27 $57.36 $58.06 226
29/04/2025 $58.86 $59.38 $58.50 $58.82 14,517
28/04/2025 $59.68 $59.68 $58.41 $58.43 10,424
25/04/2025 $58.36 $58.67 $57.88 $58.64 7,757
24/04/2025 $56.17 $57.42 $56.17 $57.42 2,387
23/04/2025 $56.89 $57.76 $56.45 $57.33 4,123
22/04/2025 $54.06 $55.23 $53.98 $55.22 252
21/04/2025 $55.38 $55.70 $54.90 $55.08 12,592
18/04/2025 $55.38 $55.70 $54.90 $55.08 12,592
17/04/2025 $55.38 $55.70 $54.90 $55.08 12,592
16/04/2025 $55.61 $56.16 $55.61 $56.13 4,339
15/04/2025 $56.98 $57.04 $56.55 $56.70 9,104
14/04/2025 $57.37 $57.73 $56.62 $56.62 1,544
11/04/2025 $56.25 $56.90 $55.05 $55.27 8,819
10/04/2025 $57.48 $58.54 $56.04 $56.04 676
09/04/2025 $52.47 $53.46 $52.01 $53.03 2,805
08/04/2025 $54.70 $56.35 $54.70 $54.97 4,065
07/04/2025 $50.88 $54.50 $50.88 $52.87 31,946
04/04/2025 $56.60 $56.83 $54.46 $55.62 14,623
03/04/2025 $58.35 $58.35 $56.67 $57.26 26,835
02/04/2025 $59.42 $60.12 $58.55 $60.12 29,472
01/04/2025 $59.03 $59.71 $58.64 $59.67 15,495
31/03/2025 $57.96 $58.41 $57.23 $57.97 22,114
28/03/2025 $60.80 $60.89 $59.04 $59.05 42,863
27/03/2025 $60.83 $61.66 $60.61 $61.35 10,467
26/03/2025 $61.74 $61.79 $61.02 $61.13 12,088
25/03/2025 $61.05 $61.77 $61.05 $61.37 8,917
24/03/2025 $59.71 $60.93 $59.71 $60.88 19,818
21/03/2025 $58.52 $58.62 $57.75 $58.62 9,935
20/03/2025 $58.99 $59.39 $58.68 $58.68 11,769
19/03/2025 $58.03 $58.57 $57.88 $58.43 7,179
18/03/2025 $58.63 $58.76 $57.64 $57.79 8,098
17/03/2025 $58.28 $58.92 $58.20 $58.37 4,921
14/03/2025 $57.98 $58.52 $57.89 $58.37 4,640
13/03/2025 $58.46 $58.85 $57.45 $57.54 3,597
12/03/2025 $59.07 $59.47 $58.48 $59.02 10,171
11/03/2025 $58.94 $59.50 $58.34 $58.60 23,416
10/03/2025 $60.75 $60.75 $59.63 $59.75 8,360
07/03/2025 $61.41 $61.67 $60.09 $60.09 13,044
06/03/2025 $62.35 $62.84 $61.67 $62.25 18,082
05/03/2025 $62.45 $62.80 $61.81 $62.03 3,820
04/03/2025 $63.21 $63.21 $61.21 $61.31 10,795
03/03/2025 $64.43 $64.93 $64.20 $64.22 6,897
28/02/2025 $63.39 $63.94 $63.35 $63.59 7,054
27/02/2025 $64.47 $64.92 $64.19 $64.35 8,274
26/02/2025 $64.67 $65.21 $64.66 $65.14 17,892
25/02/2025 $64.76 $64.79 $63.60 $63.60 21,179
24/02/2025 $65.35 $65.59 $64.75 $65.05 6,259
21/02/2025 $66.67 $66.93 $66.19 $66.22 6,141
20/02/2025 $67.29 $67.35 $66.46 $66.46 1,768
19/02/2025 $67.35 $67.35 $67.08 $67.08 10,185
18/02/2025 $67.87 $67.96 $67.23 $67.23 12,024
17/02/2025 $67.65 $67.78 $67.45 $67.58 618
14/02/2025 $68.08 $68.13 $67.57 $67.57 1,058
13/02/2025 $67.03 $67.54 $67.03 $67.30 3,176
12/02/2025 $66.37 $66.68 $66.00 $66.41 1,064
11/02/2025 $67.20 $67.32 $66.82 $66.82 2,198
10/02/2025 $67.25 $67.78 $67.20 $67.67 7,569
07/02/2025 $68.02 $68.26 $67.57 $67.67 8,017
06/02/2025 $68.39 $68.65 $68.39 $68.37 5,528
05/02/2025 $68.64 $68.83 $68.26 $68.37 9,467
04/02/2025 $67.78 $68.88 $67.78 $68.31 2,829
03/02/2025 $67.82 $68.38 $67.34 $68.31 9,811
31/01/2025 $69.63 $70.14 $69.40 $69.36 1,969
30/01/2025 $69.57 $69.57 $69.03 $69.36 12,653
29/01/2025 $69.06 $69.07 $68.94 $69.00 2,154
28/01/2025 $68.69 $69.00 $68.51 $68.87 6,993
27/01/2025 $68.37 $68.69 $66.68 $68.52 1,822
24/01/2025 $69.01 $69.01 $68.84 $68.83 2,301
23/01/2025 $68.50 $68.54 $68.26 $68.51 2,096
22/01/2025 $68.61 $68.88 $68.38 $68.88 4,689
21/01/2025 $68.62 $68.80 $68.03 $68.46 22,218
20/01/2025 $68.51 $68.62 $68.36 $68.61 480
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

Market data

Select a section