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

Time Period:

Feb 05, 2022 - Feb 05, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Feb 03, 2023	36.98	36.98	36.76	36.87	36.87	296
Feb 02, 2023	36.81	36.90	36.68	36.79	36.79	14,190
Feb 01, 2023	36.85	36.85	36.66	36.54	36.54	329
Jan 31, 2023	36.37	36.40	36.09	36.65	36.65	4,239
Jan 30, 2023	36.06	36.38	36.01	36.46	36.46	485
Jan 27, 2023	36.38	36.54	36.35	36.40	36.40	1,618
Jan 26, 2023	36.22	36.22	35.53	36.15	36.15	33,013
Jan 25, 2023	35.94	36.06	35.88	35.99	35.99	7,447
Jan 24, 2023	36.16	36.16	36.16	36.08	36.08	220
Jan 23, 2023	35.94	36.16	35.93	36.22	36.22	614
Jan 20, 2023	35.55	35.65	35.55	36.00	36.00	21,137
Jan 19, 2023	35.92	35.92	35.45	35.42	35.42	105
Jan 18, 2023	36.38	36.49	36.26	36.41	36.41	3,109
Jan 17, 2023	36.63	36.73	36.51	36.51	36.51	5,666
Jan 16, 2023	36.65	36.65	36.65	36.65	36.65	171
Jan 13, 2023	36.49	36.49	36.47	36.47	36.47	264
Jan 12, 2023	36.56	36.57	36.33	36.35	36.35	115
Jan 11, 2023	36.13	36.40	36.13	36.36	36.36	12,590
Jan 10, 2023	35.70	35.70	35.70	35.71	35.71	20
Jan 09, 2023	35.73	36.10	35.73	36.15	36.15	59
Jan 06, 2023	35.17	35.68	35.17	35.78	35.78	2,711
Jan 05, 2023	35.13	35.21	34.98	34.88	34.88	5,135
Jan 04, 2023	34.85	34.96	34.81	35.15	35.15	352
Jan 03, 2023	35.20	35.22	34.94	34.78	34.78	15,285
Jan 02, 2023	35.00	35.00	35.00	35.10	35.10	270
Dec 30, 2022	34.83	34.83	34.83	34.83	34.83	-
Dec 29, 2022	34.67	34.67	34.65	34.83	34.83	67
Dec 28, 2022	35.07	35.15	35.01	34.84	34.84	733
Dec 27, 2022	35.34	35.36	35.34	35.13	35.13	27,970
Dec 23, 2022	34.89	34.89	34.78	34.94	34.94	467
Dec 22, 2022	35.08	35.08	34.72	34.68	34.68	2,217
Dec 21, 2022	34.96	35.13	34.96	35.24	35.24	3,591
Dec 20, 2022	34.74	34.78	34.66	34.74	34.74	3,904
Dec 19, 2022	35.19	35.29	35.16	34.96	34.96	1,703
Dec 16, 2022	35.00	35.05	34.76	35.04	35.04	5,637
Dec 15, 2022	35.99	36.04	35.33	35.24	35.24	854
Dec 14, 2022	36.63	36.72	36.63	36.64	36.64	5,950
Dec 13, 2022	36.66	37.24	36.66	36.81	36.81	7,807
Dec 12, 2022	36.34	36.34	36.34	36.35	36.35	6
Dec 09, 2022	36.81	36.81	36.67	36.70	36.70	5,610
Dec 08, 2022	36.51	36.60	36.51	36.56	36.56	26,336
Dec 07, 2022	36.56	36.62	36.30	36.65	36.65	2,685
Dec 06, 2022	36.92	37.06	36.70	36.60	36.60	31,792
Dec 05, 2022	37.12	37.13	37.09	37.05	37.05	324
Dec 02, 2022	37.21	37.21	36.74	37.38	37.38	161
Dec 01, 2022	37.49	37.50	37.22	37.19	37.19	8,021
Nov 30, 2022	36.90	36.90	36.50	36.97	36.97	359
Nov 29, 2022	36.76	36.97	36.74	36.78	36.78	1,936
Nov 28, 2022	37.31	37.31	36.87	36.92	36.92	1,392
Nov 25, 2022	37.58	37.63	37.27	37.33	37.33	3,113
Nov 24, 2022	37.42	37.56	37.42	37.49	37.49	424
Nov 23, 2022	37.36	37.36	37.36	37.36	37.36	-
Nov 22, 2022	37.22	37.38	37.22	37.36	37.36	11
Nov 21, 2022	36.70	36.70	36.55	36.69	36.69	444
Nov 18, 2022	36.24	36.49	36.24	36.37	36.37	685
Nov 17, 2022	36.35	36.35	36.15	35.96	35.96	479
Nov 16, 2022	36.87	36.91	36.52	36.53	36.53	4,821
Nov 15, 2022	37.14	37.24	36.85	36.87	36.87	4,855
Nov 14, 2022	37.10	37.20	37.08	37.23	37.23	1,627
Nov 11, 2022	37.33	37.33	37.07	37.10	37.10	1,861
Nov 10, 2022	36.11	37.20	36.10	37.18	37.18	21,771
Nov 09, 2022	36.20	36.36	36.19	36.14	36.14	5,422
Nov 08, 2022	35.88	36.19	35.88	36.47	36.47	3,712
Nov 07, 2022	35.72	35.87	35.65	35.65	35.65	25,475
Nov 04, 2022	35.39	36.00	35.39	35.49	35.49	40,468
Nov 03, 2022	34.83	35.35	34.56	35.35	35.35	10,282
Nov 02, 2022	35.63	35.63	35.35	35.33	35.33	1,248
Nov 01, 2022	35.65	35.69	35.29	35.50	35.50	3,226
Oct 31, 2022	35.37	35.57	35.35	35.48	35.48	757
Oct 28, 2022	34.82	35.15	34.82	35.15	35.15	3,988
Oct 27, 2022	34.90	35.23	34.76	35.15	35.15	25,297
Oct 26, 2022	34.81	35.05	34.69	35.01	35.01	7,038
Oct 25, 2022	34.37	34.65	34.03	34.65	34.65	7,202
Oct 24, 2022	34.74	34.92	34.56	34.67	34.67	12,162
Oct 21, 2022	33.75	34.29	33.60	34.28	34.28	5,935
Oct 20, 2022	33.90	34.30	33.87	34.10	34.10	5,572
Oct 19, 2022	34.17	34.29	34.12	34.17	34.17	10,055
Oct 18, 2022	33.93	34.39	33.90	33.96	33.96	8,534
Oct 17, 2022	33.44	33.74	33.29	33.63	33.63	7,002
Oct 14, 2022	34.22	34.54	33.42	33.51	33.51	15,022
Oct 13, 2022	33.40	33.76	32.71	33.74	33.74	12,382
Oct 12, 2022	33.69	33.76	33.54	33.42	33.42	2,389
Oct 11, 2022	33.63	33.79	33.46	33.69	33.69	17,056
Oct 10, 2022	33.56	33.92	33.56	33.92	33.92	26,602
Oct 07, 2022	34.35	34.47	33.77	33.73	33.73	6,934
Oct 06, 2022	34.33	34.49	34.08	34.42	34.42	6,819
Oct 05, 2022	34.32	34.32	34.19	34.22	34.22	1,260
Oct 04, 2022	34.00	34.33	34.00	34.42	34.42	27,894
Oct 03, 2022	33.00	33.69	32.78	33.69	33.69	4,413
Sep 30, 2022	32.88	33.28	32.88	33.26	33.26	13,323
Sep 29, 2022	33.44	33.46	32.76	32.74	32.74	15,867
Sep 28, 2022	33.04	33.38	33.01	33.56	33.56	1,422
Sep 27, 2022	33.42	33.59	33.31	33.29	33.29	37,017
Sep 26, 2022	33.33	33.33	33.13	33.17	33.17	1,726
Sep 23, 2022	33.46	33.52	33.06	33.08	33.08	43,714
Sep 22, 2022	33.94	34.02	33.71	33.71	33.71	3,794
Sep 21, 2022	36.44	36.44	36.44	36.44	36.44	-
Sep 20, 2022	36.44	36.44	36.44	36.44	36.44	-
Sep 19, 2022	36.44	36.44	36.44	36.44	36.44	-
Sep 16, 2022	36.44	36.44	36.44	36.44	36.44	-
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 3033,926.01-127.89(-0.38%)

Nasdaq12,006.96-193.84(-1.59%)

Russell 20001,985.53-15.69(-0.78%)

Crude Oil73.23-0.16(-0.22%)

Gold1,877.70+1.10(+0.06%)

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

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

Dow 30
33,926.01
-127.89(-0.38%)

Nasdaq
12,006.96
-193.84(-1.59%)

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

Crude Oil
73.23
-0.16(-0.22%)

Gold
1,877.70
+1.10(+0.06%)