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

Amsterdam - Amsterdam Delayed Price. Currency in EUR

36.88

+0.20

(+0.53%)

At close: 05:29PM CET

Advertisement

Time Period:

Feb 04, 2022 - Feb 04, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Feb 03, 2023	37.05	37.05	36.96	36.88	36.88	560
Feb 02, 2023	36.73	36.78	36.69	36.69	36.69	14,241
Feb 01, 2023	36.76	36.84	36.60	36.60	36.60	1,012
Jan 31, 2023	36.37	36.37	36.11	36.11	36.11	1,734
Jan 30, 2023	36.23	36.23	36.02	36.03	36.03	526
Jan 27, 2023	36.39	36.39	36.37	36.37	36.37	10
Jan 26, 2023	36.27	36.27	35.52	35.70	35.70	28,805
Jan 25, 2023	36.15	36.15	35.86	35.94	35.94	9,200
Jan 24, 2023	36.23	36.28	36.14	36.14	36.14	70
Jan 23, 2023	36.03	36.10	36.03	36.10	36.10	20
Jan 20, 2023	35.64	35.66	35.55	35.66	35.66	31,209
Jan 19, 2023	35.87	35.87	35.87	35.87	35.87	-
Jan 18, 2023	36.38	36.46	36.30	36.46	36.46	3,828
Jan 17, 2023	36.52	36.75	36.52	36.75	36.75	2,063
Jan 16, 2023	36.71	36.71	36.65	36.66	36.66	4,699
Jan 13, 2023	36.42	36.42	36.42	36.42	36.42	140
Jan 12, 2023	36.60	36.64	36.25	36.25	36.25	593
Jan 11, 2023	36.08	36.29	36.08	36.29	36.29	6,759
Jan 10, 2023	35.71	35.71	35.65	35.65	35.65	280
Jan 09, 2023	35.73	35.93	35.73	35.93	35.93	280
Jan 06, 2023	35.06	35.44	35.06	35.44	35.44	560
Jan 05, 2023	35.19	35.20	35.12	35.16	35.16	2,031
Jan 04, 2023	34.91	35.17	34.83	35.17	35.17	1,691
Jan 03, 2023	34.81	35.26	34.78	34.78	34.78	14,831
Jan 02, 2023	34.84	35.12	34.84	35.06	35.06	477
Dec 30, 2022	34.66	34.66	34.66	34.66	34.66	-
Dec 29, 2022	34.62	34.78	34.62	34.76	34.76	560
Dec 28, 2022	35.22	35.22	34.84	34.84	34.84	142
Dec 27, 2022	35.49	35.49	35.15	35.15	35.15	4,472
Dec 23, 2022	34.89	34.97	34.81	34.81	34.81	282
Dec 22, 2022	35.22	35.22	35.01	35.02	35.02	1,307
Dec 21, 2022	34.93	35.15	34.90	35.15	35.15	263
Dec 20, 2022	34.47	34.73	34.47	34.73	34.73	1,452
Dec 19, 2022	35.12	35.21	35.12	35.16	35.16	1,447
Dec 16, 2022	35.16	35.16	34.73	34.81	34.81	919
Dec 15, 2022	36.11	36.11	35.41	35.41	35.41	1,420
Dec 14, 2022	36.77	36.77	36.65	36.65	36.65	5,135
Dec 13, 2022	36.53	37.27	36.53	37.27	37.27	1,708
Dec 12, 2022	36.35	36.37	36.35	36.37	36.37	180
Dec 09, 2022	36.57	36.58	36.57	36.57	36.57	224
Dec 08, 2022	36.49	36.49	36.49	36.49	36.49	-
Dec 07, 2022	36.73	36.73	36.37	36.59	36.59	1,400
Dec 06, 2022	36.94	36.94	36.94	36.94	36.94	-
Dec 05, 2022	37.36	37.36	37.22	37.22	37.22	105
Dec 02, 2022	37.11	37.11	36.82	36.82	36.82	130
Dec 01, 2022	37.56	37.56	37.22	37.22	37.22	5,448
Nov 30, 2022	36.91	36.93	36.84	36.86	36.86	432
Nov 29, 2022	36.82	36.82	36.79	36.79	36.79	420
Nov 28, 2022	37.25	37.25	36.87	36.87	36.87	260
Nov 25, 2022	37.52	37.52	37.34	37.34	37.34	-
Nov 24, 2022	37.44	37.48	37.44	37.48	37.48	-
Nov 23, 2022	37.52	37.62	37.44	37.44	37.44	130
Nov 22, 2022	36.91	37.35	36.91	37.35	37.35	112
Nov 21, 2022	36.55	36.69	36.55	36.66	36.66	280
Nov 18, 2022	36.16	36.51	36.16	36.36	36.36	5,406
Nov 17, 2022	36.58	36.58	35.97	35.97	35.97	1,100
Nov 16, 2022	36.96	36.96	36.51	36.51	36.51	1,753
Nov 15, 2022	37.10	37.20	36.96	36.97	36.97	1,960
Nov 14, 2022	37.08	37.51	37.06	37.33	37.33	3,647
Nov 11, 2022	37.29	37.29	37.08	37.15	37.15	210
Nov 10, 2022	35.91	37.19	35.91	37.19	37.19	25,956
Nov 09, 2022	36.29	36.35	36.10	36.15	36.15	4,735
Nov 08, 2022	35.72	36.51	35.72	36.51	36.51	880
Nov 07, 2022	35.65	35.92	35.65	35.68	35.68	23,540
Nov 04, 2022	35.33	35.87	35.33	35.47	35.47	27,291
Nov 03, 2022	34.84	35.33	34.48	35.33	35.33	914
Nov 02, 2022	35.60	35.60	35.31	35.31	35.31	230
Nov 01, 2022	35.58	35.72	35.53	35.53	35.53	2,517
Oct 31, 2022	35.38	35.69	35.33	35.44	35.44	1,074
Oct 28, 2022	34.82	35.16	34.82	35.16	35.16	2,501
Oct 27, 2022	34.95	35.22	34.78	35.19	35.19	2,692
Oct 26, 2022	34.78	35.03	34.78	35.03	35.03	879
Oct 25, 2022	34.43	34.67	33.96	34.67	34.67	21,396
Oct 24, 2022	34.76	35.08	34.54	34.65	34.65	16,432
Oct 21, 2022	33.75	34.36	33.57	34.36	34.36	5,132
Oct 20, 2022	33.98	34.12	33.86	34.12	34.12	5,029
Oct 19, 2022	34.20	34.35	34.11	34.15	34.15	9,933
Oct 18, 2022	33.94	34.24	33.81	33.92	33.92	3,796
Oct 17, 2022	33.49	33.65	33.34	33.65	33.65	3,276
Oct 14, 2022	34.27	34.51	33.43	33.43	33.43	7,377
Oct 13, 2022	33.34	33.75	32.69	33.74	33.74	5,527
Oct 12, 2022	33.68	33.88	33.34	33.34	33.34	7,339
Oct 11, 2022	33.60	33.72	33.50	33.69	33.69	5,122
Oct 10, 2022	33.57	33.89	33.57	33.89	33.89	7,324
Oct 07, 2022	34.30	34.45	33.70	33.70	33.70	3,994
Oct 06, 2022	34.29	34.40	34.08	34.40	34.40	2,845
Oct 05, 2022	34.24	34.37	34.22	34.22	34.22	880
Oct 04, 2022	33.91	34.41	33.91	34.41	34.41	16,744
Oct 03, 2022	32.91	33.68	32.81	33.68	33.68	4,021
Sep 30, 2022	32.93	33.32	32.93	33.32	33.32	4,191
Sep 29, 2022	33.51	33.51	32.61	32.75	32.75	6,761
Sep 28, 2022	33.15	33.52	32.97	33.51	33.51	1,094
Sep 27, 2022	33.31	33.53	33.28	33.28	33.28	28,801
Sep 26, 2022	33.23	33.28	33.09	33.26	33.26	1,939
Sep 23, 2022	33.52	33.52	33.06	33.06	33.06	4,947
Sep 22, 2022	33.97	34.05	33.72	33.72	33.72	1,083
Sep 21, 2022	34.35	34.71	34.29	34.68	34.68	558
Sep 20, 2022	34.74	34.74	34.12	34.12	34.12	788
Sep 19, 2022	34.11	34.42	33.99	34.42	34.42	533
Sep 16, 2022	34.58	34.58	33.96	34.01	34.01	1,838
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P 5004,136.48-43.28(-1.04%)

Dow 3033,926.01-127.93(-0.38%)

Nasdaq12,006.96-193.86(-1.59%)

Russell 20001,985.53-15.69(-0.78%)

Crude Oil73.23-2.65(-3.49%)

Gold1,865.90-50.40(-2.63%)

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

S&P 500
4,136.48
-43.28(-1.04%)

Dow 30
33,926.01
-127.93(-0.38%)

Nasdaq
12,006.96
-193.86(-1.59%)

Russell 2000
1,985.53
-15.69(-0.78%)

Crude Oil
73.23
-2.65(-3.49%)

Gold
1,865.90
-50.40(-2.63%)