Advertisement
U.S. markets close in 2 hours 19 minutes

SPDR S&P U.S. Industrials Select Sector UCITS ETF (SXLI.MI)

Milan - Milan Delayed Price. Currency in EUR
49.51+0.45 (+0.92%)
At close: 05:35PM CET
Advertisement
Time Period:
Mar 28, 2023 - Mar 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 28, 202449.5849.7149.3749.5149.51737
Mar 27, 202448.8049.0648.7249.0649.061,499
Mar 26, 202448.7448.7848.7048.7048.701,270
Mar 25, 202449.0549.0648.8048.8548.854,182
Mar 22, 202449.5249.5849.2349.2349.23403
Mar 21, 202448.6449.1448.6449.1349.13632
Mar 20, 202448.1248.1248.1248.2648.2630
Mar 19, 202447.7447.8847.5847.8847.8826,374
Mar 18, 202447.3447.6347.3447.7147.711,126
Mar 15, 202447.5147.5847.3547.4447.44371
Mar 14, 202447.4947.4947.4947.4947.49170
Mar 13, 202447.2847.4447.2847.4447.4421,715
Mar 12, 202447.1047.2247.1047.2247.22192
Mar 11, 202447.3547.3546.9446.9946.991,011
Mar 08, 202447.4847.5647.4847.5647.562,831
Mar 07, 202447.3547.5247.3147.3147.31222
Mar 06, 202447.2247.2447.2247.3847.38160
Mar 05, 202447.5147.5947.3347.3347.33557
Mar 04, 202447.3247.6047.2447.5047.5014,277
Mar 01, 202447.3147.4447.2947.3247.32900
Feb 29, 202447.2547.3347.2547.3247.32176
Feb 28, 202446.9947.1746.9947.1747.17510
Feb 27, 202446.8946.8946.7846.7946.79160
Feb 26, 202446.8546.9446.7846.8946.891,029
Feb 23, 202446.7146.9446.7146.9646.9614
Feb 22, 202446.0846.6746.0746.6746.672,203
Feb 21, 202446.1046.1946.1046.1546.15553
Feb 20, 202446.0346.1646.0346.1346.1392
Feb 19, 202446.3446.5646.2846.3546.35657
Feb 16, 202446.6546.7046.6146.6446.641,110
Feb 15, 202446.7446.7446.4146.4746.47321
Feb 14, 202445.9546.2645.9546.2346.23632
Feb 13, 202445.8545.8545.7245.8345.833,626
Feb 12, 202445.8645.9445.8646.0646.06161
Feb 09, 202445.7845.7845.7845.7845.78-
Feb 08, 202445.9145.9145.7845.7845.78696
Feb 07, 202445.6545.6545.6545.6545.65-
Feb 06, 202445.2145.6545.2145.6545.65196
Feb 05, 202445.3345.3845.0845.3145.313,030
Feb 02, 202444.6745.1844.6745.1845.18891
Feb 01, 202444.4044.5144.2444.2444.24759
Jan 31, 202444.8344.8344.3944.4444.4418,483
Jan 30, 202444.5444.5844.3844.4744.471,727
Jan 29, 202444.3244.3944.2644.3944.391,807
Jan 26, 202444.4544.4544.2844.2844.28542
Jan 25, 202443.8143.8643.7844.2244.228,427
Jan 24, 202444.1944.2544.0844.0844.08560
Jan 23, 202444.0344.1943.9744.1044.1021,765
Jan 22, 202443.7444.1443.7444.0644.06209
Jan 19, 202443.4743.5943.3643.4443.44374
Jan 18, 202443.0543.0943.0543.2543.25637
Jan 17, 202443.0443.1743.0343.1743.17222
Jan 16, 202443.3643.4443.2243.2243.22232
Jan 15, 202443.2143.3143.2143.2543.25435
Jan 12, 202443.0643.0643.0643.0643.06-
Jan 11, 202443.3943.3943.0643.0643.061,256
Jan 10, 202443.2743.2743.2043.2643.26664
Jan 09, 202443.2443.2443.2243.2243.22360
Jan 08, 202442.9742.9842.8342.9242.92680
Jan 05, 202443.3343.3343.3343.3343.33-
Jan 04, 202443.3343.3343.3343.3343.33-
Jan 03, 202443.6543.6543.2243.3343.3349
Jan 02, 202443.9443.9443.9443.7443.7415
Dec 29, 202343.5743.5743.5743.5743.57-
Dec 28, 202343.5443.5743.5443.5743.57119
Dec 27, 202343.5543.5543.5343.4143.41368
Dec 22, 202343.3043.3043.3043.3043.30-
Dec 21, 202343.3343.3343.2443.3043.30302
Dec 20, 202343.6843.7143.6843.6843.68447
Dec 19, 202343.5743.7043.4943.7243.72954
Dec 18, 202343.7143.7343.7143.6543.65425
Dec 15, 202343.6143.6543.6143.6843.68192
Dec 14, 202343.1443.3343.1443.1743.171,170
Dec 13, 202343.2843.3143.1743.0843.081,330
Dec 12, 202342.9942.9942.9943.0643.06140
Dec 11, 202342.6743.1742.6743.1243.121,548
Dec 08, 202342.4142.8142.4042.6742.67795
Dec 07, 202342.4642.4642.4242.3542.35547
Dec 06, 202342.3142.3942.3142.4442.44637
Dec 05, 202342.3542.3942.0642.2442.24814
Dec 04, 202342.0342.2442.0342.2042.20675
Dec 01, 202341.5141.7841.4441.9341.93521
Nov 30, 202341.0241.2141.0241.1941.19537
Nov 29, 202340.6540.7140.6540.7040.7031
Nov 28, 202340.6940.7240.6040.7440.741,417
Nov 27, 202340.9040.9040.8240.8440.84498
Nov 24, 202341.1041.1040.9140.9940.995
Nov 23, 202341.0641.0641.0641.0141.01102
Nov 22, 202340.9041.0840.9041.1041.10202
Nov 21, 202340.7840.7840.6740.7840.781,028
Nov 20, 202340.6440.7140.6440.7040.70204
Nov 17, 202340.8740.9640.8540.7940.79213
Nov 16, 202340.6940.7740.6340.6540.65316
Nov 15, 202340.7841.0040.7840.9040.90593
Nov 14, 202340.6740.6740.6740.7440.7429
Nov 13, 202340.2240.4440.2240.4340.4342
Nov 10, 202340.0140.0140.0040.1940.196
Nov 09, 202340.1240.1340.0840.1540.1525,706
Nov 08, 202339.9940.0139.8839.9039.90520
Nov 07, 202339.9239.9239.8139.8839.884,498
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...