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

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

Milan - Milan Delayed Price. Currency in EUR
36.76-0.03 (-0.08%)
At close: 03:49PM CET
Advertisement
Advertisement
Time Period:
Feb 05, 2022 - Feb 05, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 03, 202336.9836.9836.7636.8736.87296
Feb 02, 202336.8136.9036.6836.7936.7914,190
Feb 01, 202336.8536.8536.6636.5436.54329
Jan 31, 202336.3736.4036.0936.6536.654,239
Jan 30, 202336.0636.3836.0136.4636.46485
Jan 27, 202336.3836.5436.3536.4036.401,618
Jan 26, 202336.2236.2235.5336.1536.1533,013
Jan 25, 202335.9436.0635.8835.9935.997,447
Jan 24, 202336.1636.1636.1636.0836.08220
Jan 23, 202335.9436.1635.9336.2236.22614
Jan 20, 202335.5535.6535.5536.0036.0021,137
Jan 19, 202335.9235.9235.4535.4235.42105
Jan 18, 202336.3836.4936.2636.4136.413,109
Jan 17, 202336.6336.7336.5136.5136.515,666
Jan 16, 202336.6536.6536.6536.6536.65171
Jan 13, 202336.4936.4936.4736.4736.47264
Jan 12, 202336.5636.5736.3336.3536.35115
Jan 11, 202336.1336.4036.1336.3636.3612,590
Jan 10, 202335.7035.7035.7035.7135.7120
Jan 09, 202335.7336.1035.7336.1536.1559
Jan 06, 202335.1735.6835.1735.7835.782,711
Jan 05, 202335.1335.2134.9834.8834.885,135
Jan 04, 202334.8534.9634.8135.1535.15352
Jan 03, 202335.2035.2234.9434.7834.7815,285
Jan 02, 202335.0035.0035.0035.1035.10270
Dec 30, 202234.8334.8334.8334.8334.83-
Dec 29, 202234.6734.6734.6534.8334.8367
Dec 28, 202235.0735.1535.0134.8434.84733
Dec 27, 202235.3435.3635.3435.1335.1327,970
Dec 23, 202234.8934.8934.7834.9434.94467
Dec 22, 202235.0835.0834.7234.6834.682,217
Dec 21, 202234.9635.1334.9635.2435.243,591
Dec 20, 202234.7434.7834.6634.7434.743,904
Dec 19, 202235.1935.2935.1634.9634.961,703
Dec 16, 202235.0035.0534.7635.0435.045,637
Dec 15, 202235.9936.0435.3335.2435.24854
Dec 14, 202236.6336.7236.6336.6436.645,950
Dec 13, 202236.6637.2436.6636.8136.817,807
Dec 12, 202236.3436.3436.3436.3536.356
Dec 09, 202236.8136.8136.6736.7036.705,610
Dec 08, 202236.5136.6036.5136.5636.5626,336
Dec 07, 202236.5636.6236.3036.6536.652,685
Dec 06, 202236.9237.0636.7036.6036.6031,792
Dec 05, 202237.1237.1337.0937.0537.05324
Dec 02, 202237.2137.2136.7437.3837.38161
Dec 01, 202237.4937.5037.2237.1937.198,021
Nov 30, 202236.9036.9036.5036.9736.97359
Nov 29, 202236.7636.9736.7436.7836.781,936
Nov 28, 202237.3137.3136.8736.9236.921,392
Nov 25, 202237.5837.6337.2737.3337.333,113
Nov 24, 202237.4237.5637.4237.4937.49424
Nov 23, 202237.3637.3637.3637.3637.36-
Nov 22, 202237.2237.3837.2237.3637.3611
Nov 21, 202236.7036.7036.5536.6936.69444
Nov 18, 202236.2436.4936.2436.3736.37685
Nov 17, 202236.3536.3536.1535.9635.96479
Nov 16, 202236.8736.9136.5236.5336.534,821
Nov 15, 202237.1437.2436.8536.8736.874,855
Nov 14, 202237.1037.2037.0837.2337.231,627
Nov 11, 202237.3337.3337.0737.1037.101,861
Nov 10, 202236.1137.2036.1037.1837.1821,771
Nov 09, 202236.2036.3636.1936.1436.145,422
Nov 08, 202235.8836.1935.8836.4736.473,712
Nov 07, 202235.7235.8735.6535.6535.6525,475
Nov 04, 202235.3936.0035.3935.4935.4940,468
Nov 03, 202234.8335.3534.5635.3535.3510,282
Nov 02, 202235.6335.6335.3535.3335.331,248
Nov 01, 202235.6535.6935.2935.5035.503,226
Oct 31, 202235.3735.5735.3535.4835.48757
Oct 28, 202234.8235.1534.8235.1535.153,988
Oct 27, 202234.9035.2334.7635.1535.1525,297
Oct 26, 202234.8135.0534.6935.0135.017,038
Oct 25, 202234.3734.6534.0334.6534.657,202
Oct 24, 202234.7434.9234.5634.6734.6712,162
Oct 21, 202233.7534.2933.6034.2834.285,935
Oct 20, 202233.9034.3033.8734.1034.105,572
Oct 19, 202234.1734.2934.1234.1734.1710,055
Oct 18, 202233.9334.3933.9033.9633.968,534
Oct 17, 202233.4433.7433.2933.6333.637,002
Oct 14, 202234.2234.5433.4233.5133.5115,022
Oct 13, 202233.4033.7632.7133.7433.7412,382
Oct 12, 202233.6933.7633.5433.4233.422,389
Oct 11, 202233.6333.7933.4633.6933.6917,056
Oct 10, 202233.5633.9233.5633.9233.9226,602
Oct 07, 202234.3534.4733.7733.7333.736,934
Oct 06, 202234.3334.4934.0834.4234.426,819
Oct 05, 202234.3234.3234.1934.2234.221,260
Oct 04, 202234.0034.3334.0034.4234.4227,894
Oct 03, 202233.0033.6932.7833.6933.694,413
Sep 30, 202232.8833.2832.8833.2633.2613,323
Sep 29, 202233.4433.4632.7632.7432.7415,867
Sep 28, 202233.0433.3833.0133.5633.561,422
Sep 27, 202233.4233.5933.3133.2933.2937,017
Sep 26, 202233.3333.3333.1333.1733.171,726
Sep 23, 202233.4633.5233.0633.0833.0843,714
Sep 22, 202233.9434.0233.7133.7133.713,794
Sep 21, 202236.4436.4436.4436.4436.44-
Sep 20, 202236.4436.4436.4436.4436.44-
Sep 19, 202236.4436.4436.4436.4436.44-
Sep 16, 202236.4436.4436.4436.4436.44-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement