Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

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
Advertisement
Time Period:
Feb 04, 2022 - Feb 04, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 03, 202337.0537.0536.9636.8836.88560
Feb 02, 202336.7336.7836.6936.6936.6914,241
Feb 01, 202336.7636.8436.6036.6036.601,012
Jan 31, 202336.3736.3736.1136.1136.111,734
Jan 30, 202336.2336.2336.0236.0336.03526
Jan 27, 202336.3936.3936.3736.3736.3710
Jan 26, 202336.2736.2735.5235.7035.7028,805
Jan 25, 202336.1536.1535.8635.9435.949,200
Jan 24, 202336.2336.2836.1436.1436.1470
Jan 23, 202336.0336.1036.0336.1036.1020
Jan 20, 202335.6435.6635.5535.6635.6631,209
Jan 19, 202335.8735.8735.8735.8735.87-
Jan 18, 202336.3836.4636.3036.4636.463,828
Jan 17, 202336.5236.7536.5236.7536.752,063
Jan 16, 202336.7136.7136.6536.6636.664,699
Jan 13, 202336.4236.4236.4236.4236.42140
Jan 12, 202336.6036.6436.2536.2536.25593
Jan 11, 202336.0836.2936.0836.2936.296,759
Jan 10, 202335.7135.7135.6535.6535.65280
Jan 09, 202335.7335.9335.7335.9335.93280
Jan 06, 202335.0635.4435.0635.4435.44560
Jan 05, 202335.1935.2035.1235.1635.162,031
Jan 04, 202334.9135.1734.8335.1735.171,691
Jan 03, 202334.8135.2634.7834.7834.7814,831
Jan 02, 202334.8435.1234.8435.0635.06477
Dec 30, 202234.6634.6634.6634.6634.66-
Dec 29, 202234.6234.7834.6234.7634.76560
Dec 28, 202235.2235.2234.8434.8434.84142
Dec 27, 202235.4935.4935.1535.1535.154,472
Dec 23, 202234.8934.9734.8134.8134.81282
Dec 22, 202235.2235.2235.0135.0235.021,307
Dec 21, 202234.9335.1534.9035.1535.15263
Dec 20, 202234.4734.7334.4734.7334.731,452
Dec 19, 202235.1235.2135.1235.1635.161,447
Dec 16, 202235.1635.1634.7334.8134.81919
Dec 15, 202236.1136.1135.4135.4135.411,420
Dec 14, 202236.7736.7736.6536.6536.655,135
Dec 13, 202236.5337.2736.5337.2737.271,708
Dec 12, 202236.3536.3736.3536.3736.37180
Dec 09, 202236.5736.5836.5736.5736.57224
Dec 08, 202236.4936.4936.4936.4936.49-
Dec 07, 202236.7336.7336.3736.5936.591,400
Dec 06, 202236.9436.9436.9436.9436.94-
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement