Advertisement
Advertisement
U.S. markets close in 5 hours 10 minutes
Advertisement
Advertisement
Advertisement
Advertisement

SPDR S&P U.S. Materials Select Sector UCITS ETF (SXLB.AS)

Amsterdam - Amsterdam Delayed Price. Currency in EUR
37.22+0.40 (+1.10%)
As of 03:37PM CET. Market open.
Advertisement
Advertisement
Time Period:
Dec 05, 2021 - Dec 05, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Dec 05, 202237.3637.3637.2237.2237.22105
Dec 02, 202237.1137.1136.8236.8236.82130
Dec 01, 202237.5637.5637.2237.2237.225,448
Nov 30, 202236.9136.9336.8436.8636.86432
Nov 29, 202236.8236.8236.7936.7936.79420
Nov 28, 202237.2537.2536.8736.8736.87260
Nov 25, 202237.5237.5237.3437.3437.34-
Nov 24, 202237.4437.4837.4437.4837.48-
Nov 23, 202237.5237.6237.4437.4437.44130
Nov 22, 202236.9137.3536.9137.3537.35112
Nov 21, 202236.5536.6936.5536.6636.66280
Nov 18, 202236.1636.5136.1636.3636.365,406
Nov 17, 202236.5836.5835.9735.9735.971,100
Nov 16, 202236.9636.9636.5136.5136.511,753
Nov 15, 202237.1037.2036.9636.9736.971,960
Nov 14, 202237.0837.5137.0637.3337.333,647
Nov 11, 202237.2937.2937.0837.1537.15210
Nov 10, 202235.9137.1935.9137.1937.1925,956
Nov 09, 202236.2936.3536.1036.1536.154,735
Nov 08, 202235.7236.5135.7236.5136.51880
Nov 07, 202235.6535.9235.6535.6835.6823,540
Nov 04, 202235.3335.8735.3335.4735.4727,291
Nov 03, 202234.8435.3334.4835.3335.33914
Nov 02, 202235.6035.6035.3135.3135.31230
Nov 01, 202235.5835.7235.5335.5335.532,517
Oct 31, 202235.3835.6935.3335.4435.441,074
Oct 28, 202234.8235.1634.8235.1635.162,501
Oct 27, 202234.9535.2234.7835.1935.192,692
Oct 26, 202234.7835.0334.7835.0335.03879
Oct 25, 202234.4334.6733.9634.6734.6721,396
Oct 24, 202234.7635.0834.5434.6534.6516,432
Oct 21, 202233.7534.3633.5734.3634.365,132
Oct 20, 202233.9834.1233.8634.1234.125,029
Oct 19, 202234.2034.3534.1134.1534.159,933
Oct 18, 202233.9434.2433.8133.9233.923,796
Oct 17, 202233.4933.6533.3433.6533.653,276
Oct 14, 202234.2734.5133.4333.4333.437,377
Oct 13, 202233.3433.7532.6933.7433.745,527
Oct 12, 202233.6833.8833.3433.3433.347,339
Oct 11, 202233.6033.7233.5033.6933.695,122
Oct 10, 202233.5733.8933.5733.8933.897,324
Oct 07, 202234.3034.4533.7033.7033.703,994
Oct 06, 202234.2934.4034.0834.4034.402,845
Oct 05, 202234.2434.3734.2234.2234.22880
Oct 04, 202233.9134.4133.9134.4134.4116,744
Oct 03, 202232.9133.6832.8133.6833.684,021
Sep 30, 202232.9333.3232.9333.3233.324,191
Sep 29, 202233.5133.5132.6132.7532.756,761
Sep 28, 202233.1533.5232.9733.5133.511,094
Sep 27, 202233.3133.5333.2833.2833.2828,801
Sep 26, 202233.2333.2833.0933.2633.261,939
Sep 23, 202233.5233.5233.0633.0633.064,947
Sep 22, 202233.9734.0533.7233.7233.721,083
Sep 21, 202234.3534.7134.2934.6834.68558
Sep 20, 202234.7434.7434.1234.1234.12788
Sep 19, 202234.1134.4233.9934.4234.42533
Sep 16, 202234.5834.5833.9634.0134.011,838
Sep 15, 202235.4235.4235.0935.0935.09711
Sep 14, 202235.9335.9335.2735.2735.2711,476
Sep 13, 202236.6036.6036.0336.1636.16660
Sep 12, 202236.2036.6636.1536.4236.421,622
Sep 09, 202235.9936.3335.9936.3336.33220
Sep 08, 202235.8136.1235.7336.1236.1210
Sep 07, 202235.0835.4734.9835.4735.473,220
Sep 06, 202235.1535.4235.1535.3135.311,974
Sep 05, 202235.3635.3635.1635.1735.17230
Sep 02, 202234.9635.5334.9635.5335.53615
Sep 01, 202235.2135.2134.7534.9534.951,461
Aug 31, 202235.9735.9735.3735.3735.372,410
Aug 30, 202236.5636.6035.9035.9035.902,189
Aug 29, 202236.7636.7636.2236.5136.519,557
Aug 26, 202237.9637.9637.0437.0437.047
Aug 25, 202237.4037.5337.3437.5337.533,947
Aug 24, 202237.0837.2136.9737.2137.211,086
Aug 23, 202236.8236.9236.7836.9136.91432
Aug 22, 202236.9136.9336.6536.9336.932,210
Aug 19, 202237.3337.4036.9636.9636.96757
Aug 18, 202237.0437.3337.0437.3337.33660
Aug 17, 202237.6237.6237.0537.0537.05401
Aug 16, 202237.4237.5537.3537.5537.55517
Aug 15, 202237.0937.1536.9437.1537.15653
Aug 12, 202236.3936.8936.3736.8936.89671
Aug 11, 202236.2136.4236.1536.4236.421,196
Aug 10, 202235.4736.0635.4736.0636.06368
Aug 09, 202235.7335.7335.4435.4435.443,154
Aug 08, 202235.6836.0235.6835.8735.873,511
Aug 05, 202235.3135.6735.3135.4435.44760
Aug 04, 202235.4835.5635.3335.5635.568,613
Aug 03, 202235.5035.6735.3835.3935.39645
Aug 02, 202235.3435.4835.2735.4835.481,924
Aug 01, 202235.7435.8035.3535.3935.391,591
Jul 29, 202235.3635.9235.3635.8435.844,120
Jul 28, 202234.8535.4734.8535.4735.47751
Jul 27, 202234.8134.8634.5934.5934.59915
Jul 26, 202234.6634.8834.6634.7034.70491
Jul 25, 202234.5634.6134.4334.6134.613,899
Jul 22, 202234.7534.9334.7134.7634.763,505
Jul 21, 202234.3634.5234.1634.5234.522,087
Jul 20, 202234.2034.3534.1734.3534.35791
Jul 19, 202233.4734.1033.4734.1034.10-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement