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

SPDR S&P U.S. Financials Select Sector UCITS ETF (SXLF.AS)

Amsterdam - Amsterdam Delayed Price. Currency in EUR
38.45-0.65 (-1.65%)
At close: 02:42PM CET
Advertisement
Advertisement
Time Period:
Dec 04, 2021 - Dec 04, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Dec 02, 202238.6238.6238.3538.4538.456,057
Dec 01, 202239.3639.3639.1039.1039.10126
Nov 30, 202238.9438.9438.4438.4438.4461
Nov 29, 202238.6938.8538.5838.8538.851,351
Nov 28, 202239.0539.0538.6238.7538.755,717
Nov 25, 202239.0239.2339.0039.1539.152,088
Nov 24, 202239.0039.0939.0039.0539.054
Nov 23, 202239.1439.1739.1439.1539.152
Nov 22, 202238.9539.2238.8839.2239.22385
Nov 21, 202238.6838.8838.6538.8838.8835
Nov 18, 202238.0738.5138.0738.4738.472,705
Nov 17, 202238.4138.4138.0938.0938.095,608
Nov 16, 202238.5138.5138.1038.1838.1825
Nov 15, 202238.5038.7438.5038.7438.74-
Nov 14, 202239.0839.0838.8738.8738.87-
Nov 11, 202239.4239.4238.9438.9438.941,343
Nov 10, 202238.1739.1238.1739.1239.12926
Nov 09, 202238.5538.6538.3438.3638.36591
Nov 08, 202238.4738.6238.4738.6238.62195
Nov 07, 202238.4238.4238.3838.3838.386,735
Nov 04, 202238.4538.6738.2438.2438.246,984
Nov 03, 202238.8038.8138.2838.5838.582,668
Nov 02, 202238.9038.9038.7938.7938.7923
Nov 01, 202238.7438.9538.7438.9538.9553
Oct 31, 202238.7338.8338.6338.7838.784,978
Oct 28, 202237.5338.3137.5238.3138.3115,255
Oct 27, 202237.2437.7637.2037.7637.76230
Oct 26, 202237.2237.4337.2237.4337.433,940
Oct 25, 202237.2837.2837.0137.1237.1230
Oct 24, 202236.8837.3336.8837.0837.084,251
Oct 21, 202236.0636.4035.9236.4036.404,082
Oct 20, 202236.5936.6836.3836.3836.38672
Oct 19, 202237.0337.2336.8836.8836.8812,676
Oct 18, 202236.9137.1036.7536.7536.758,697
Oct 17, 202236.2836.7536.2836.4736.4713,419
Oct 14, 202236.5437.0536.2636.2736.2726,358
Oct 13, 202235.1935.6035.1935.5635.5613,565
Oct 12, 202235.3435.4135.3435.4135.413,307
Oct 11, 202235.4135.4135.3535.4135.4118,879
Oct 10, 202235.6535.8935.6535.8835.8814
Oct 07, 202236.3636.3635.8035.8035.803,190
Oct 06, 202236.5036.5836.5036.5836.58-
Oct 05, 202236.3736.5536.3336.4936.4914,799
Oct 04, 202235.9636.4435.9636.4436.44194
Oct 03, 202235.2335.6435.0635.6435.64809
Sep 30, 202235.3235.6435.3235.6435.646,271
Sep 29, 202235.9735.9735.1135.2535.2512,021
Sep 28, 202235.8636.0535.4236.0536.057,709
Sep 27, 202236.0736.1435.7935.7935.79340
Sep 26, 202236.1036.2135.9135.9135.913,194
Sep 23, 202236.1936.3035.8835.8835.8817,614
Sep 22, 202236.6436.6436.3136.3136.31-
Sep 21, 202237.1737.6237.1737.5337.535,295
Sep 20, 202237.4937.4937.0437.0637.062
Sep 19, 202236.9337.1936.7937.1937.19446
Sep 16, 202237.2837.2836.9236.9236.924,300
Sep 15, 202237.5437.5837.5437.5837.58-
Sep 14, 202237.6637.6637.3837.3837.38-
Sep 13, 202238.5038.5937.8937.8937.897,605
Sep 12, 202237.9738.5337.9738.3738.37525
Sep 09, 202238.0138.3238.0138.3238.3231,846
Sep 08, 202237.5938.1837.5838.1838.184,612
Sep 07, 202237.0937.3537.0937.3537.3524
Sep 06, 202237.1937.5537.1437.2237.2218,193
Sep 05, 202237.5037.5037.3237.3237.32-
Sep 02, 202237.2537.7237.2537.7237.72-
Sep 01, 202236.9237.1036.8037.1037.10325
Aug 31, 202237.5437.5437.1237.1237.12-
Aug 30, 202237.7237.8037.4037.4037.4014,398
Aug 29, 202237.9837.9837.5337.6237.6236,721
Aug 26, 202239.1539.1538.3438.3438.345,942
Aug 25, 202238.7538.9438.7538.9438.94848
Aug 24, 202238.3538.5538.3138.5338.536,904
Aug 23, 202238.6338.7138.3938.3938.39886
Aug 22, 202238.9738.9738.5238.7838.78378
Aug 19, 202239.5239.5239.0439.0439.0434,646
Aug 18, 202239.1939.3739.1939.3739.371,920
Aug 17, 202239.5239.5239.1939.2039.2010,640
Aug 16, 202239.2539.4139.2539.4139.41282
Aug 15, 202238.8638.9438.7838.9438.9421,109
Aug 12, 202238.1138.6038.1138.5938.59932
Aug 11, 202237.7338.1037.7037.9637.96132
Aug 10, 202237.1637.5437.0037.5437.545
Aug 09, 202237.0937.0936.9237.0837.0850
Aug 08, 202237.2637.3737.1837.1837.181,996
Aug 05, 202236.7337.1236.7037.1237.12162
Aug 04, 202236.9737.0336.8136.8136.814,415
Aug 03, 202236.5936.8736.5936.8736.87135
Aug 02, 202236.3036.6836.3036.6836.68303
Aug 01, 202236.8336.8336.4336.5736.57141
Jul 29, 202236.4236.9636.4236.9636.965
Jul 28, 202236.2736.3836.2736.3836.3821
Jul 27, 202236.1236.1336.1236.1336.13-
Jul 26, 202236.1736.3836.1736.1936.19150
Jul 25, 202236.0436.3036.0436.3036.304,136
Jul 22, 202236.0236.1036.0236.0636.064,063
Jul 21, 202236.0436.0435.8235.9335.9314,559
Jul 20, 202235.8335.9935.7035.9935.992,069
Jul 19, 202235.0435.5034.9535.5035.504,199
Jul 18, 202235.4735.7235.3135.3135.31222
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement