Milan - Delayed Quote EUR

SPDR S&P U.S. Technology Select Sector UCITS ETF (SXLK.MI)

95.93 +1.44 (+1.52%)
At close: April 23 at 5:35 PM GMT+2
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Apr 23, 2024 95.29 96.11 94.93 95.93 95.93 5,679
Apr 22, 2024 94.99 95.22 94.38 94.49 94.49 2,499
Apr 19, 2024 95.83 96.21 95.14 95.10 95.10 3,451
Apr 18, 2024 97.87 97.87 96.74 97.32 97.32 9,415
Apr 17, 2024 98.85 99.50 98.64 98.34 98.34 1,644
Apr 16, 2024 99.06 99.29 98.69 99.21 99.21 4,082
Apr 15, 2024 101.07 101.34 100.61 100.70 100.70 2,084
Apr 12, 2024 102.11 102.11 101.23 101.15 101.15 1,084
Apr 11, 2024 99.69 100.29 99.36 100.29 100.29 519
Apr 10, 2024 99.76 99.78 99.03 99.32 99.32 3,357
Apr 9, 2024 99.29 99.34 98.75 98.75 98.75 1,061
Apr 8, 2024 99.32 99.70 99.06 99.25 99.25 6,004
Apr 5, 2024 98.62 99.37 98.48 99.37 99.37 1,393
Apr 4, 2024 100.27 100.64 100.05 100.39 100.39 603
Apr 3, 2024 100.04 100.43 99.68 100.40 100.40 1,173
Apr 2, 2024 101.56 101.86 99.53 99.96 99.96 1,661
Mar 28, 2024 100.90 100.91 100.22 100.61 100.61 2,085
Mar 27, 2024 100.12 100.85 100.03 100.08 100.08 707
Mar 26, 2024 100.80 100.88 100.36 100.67 100.67 1,589
Mar 25, 2024 101.18 101.18 99.87 100.60 100.60 3,821
Mar 22, 2024 99.95 101.60 99.95 101.20 101.20 5,357
Mar 21, 2024 101.13 101.69 100.80 101.68 101.68 7,370
Mar 20, 2024 99.48 99.93 99.48 99.71 99.71 2,232
Mar 19, 2024 99.00 99.26 98.45 99.26 99.26 3,022
Mar 18, 2024 98.83 99.72 98.61 99.36 99.36 10,590
Mar 15, 2024 99.61 100.09 98.12 98.11 98.11 8,380
Mar 14, 2024 100.00 100.30 99.50 99.93 99.93 5,417
Mar 13, 2024 100.65 100.99 100.49 99.32 99.32 13,042
Mar 12, 2024 99.63 100.50 99.24 100.23 100.23 1,468
Mar 11, 2024 98.83 98.94 98.34 98.72 98.72 2,513
Mar 8, 2024 100.74 101.07 99.86 99.86 99.86 1,864
Mar 7, 2024 98.70 100.38 98.70 100.35 100.35 2,334
Mar 6, 2024 99.43 99.56 99.14 99.45 99.45 24,487
Mar 5, 2024 100.78 100.92 98.60 98.93 98.93 2,419
Mar 4, 2024 101.45 101.71 101.12 101.35 101.35 9,114
Mar 1, 2024 100.30 100.55 99.87 100.85 100.85 10,515
Feb 29, 2024 98.23 99.29 97.93 99.16 99.16 1,396
Feb 28, 2024 98.90 98.90 98.33 98.68 98.68 1,224
Feb 27, 2024 98.88 99.03 98.57 98.57 98.57 791
Feb 26, 2024 98.67 99.08 98.55 99.00 99.00 11,944
Feb 23, 2024 98.91 99.64 98.62 98.91 98.91 2,919
Feb 22, 2024 97.54 98.67 97.54 98.75 98.75 22,026
Feb 21, 2024 96.24 96.25 95.26 95.49 95.49 7,570
Feb 20, 2024 97.88 97.88 95.68 96.33 96.33 5,587
Feb 19, 2024 98.05 98.40 98.03 98.28 98.28 2,159
Feb 16, 2024 99.68 99.81 98.78 98.81 98.81 2,622
Feb 15, 2024 99.79 99.81 98.46 98.77 98.77 4,096
Feb 14, 2024 99.21 99.56 98.65 99.00 99.00 2,184
Feb 13, 2024 99.70 99.70 98.00 98.93 98.93 8,712
Feb 12, 2024 100.42 100.78 100.30 100.71 100.71 7,357
Feb 9, 2024 99.44 100.28 99.44 100.18 100.18 2,774
Feb 8, 2024 98.86 99.45 98.86 99.28 99.28 5,791
Feb 7, 2024 97.71 98.84 97.57 98.49 98.49 2,185
Feb 6, 2024 98.80 98.91 97.75 97.75 97.75 6,770
Feb 5, 2024 97.56 98.55 97.56 98.09 98.09 5,080
Feb 2, 2024 95.71 97.23 95.63 97.46 97.46 18,488
Feb 1, 2024 95.96 96.17 95.42 95.35 95.35 2,297
Jan 31, 2024 97.06 97.10 95.15 95.44 95.44 16,730
Jan 30, 2024 97.92 98.19 97.44 97.54 97.54 4,035
Jan 29, 2024 97.19 97.84 97.16 97.44 97.44 4,067
Jan 26, 2024 97.38 97.69 96.87 97.51 97.51 4,091
Jan 25, 2024 97.69 99.10 97.49 99.10 99.10 1,476
Jan 24, 2024 97.39 97.88 96.93 97.71 97.71 17,256
Jan 23, 2024 96.30 96.84 96.07 96.65 96.65 3,745
Jan 22, 2024 96.39 96.72 96.08 96.46 96.46 8,609
Jan 19, 2024 94.46 94.80 94.43 94.67 94.67 11,218
Jan 18, 2024 92.10 93.80 92.10 93.80 93.80 4,045
Jan 17, 2024 91.84 92.22 91.31 91.91 91.91 2,014
Jan 16, 2024 91.27 92.63 91.24 92.51 92.51 3,758
Jan 15, 2024 91.56 91.60 91.40 91.52 91.52 3,786
Jan 12, 2024 91.10 91.29 90.99 91.25 91.25 2,484
Jan 11, 2024 91.07 91.23 90.21 90.24 90.24 2,160
Jan 10, 2024 90.29 90.48 89.97 90.26 90.26 6,068
Jan 9, 2024 89.66 90.00 89.27 90.00 90.00 2,242
Jan 8, 2024 87.87 89.00 87.54 89.00 89.00 4,386
Jan 5, 2024 87.94 88.37 87.60 88.07 88.07 1,490
Jan 4, 2024 88.73 88.83 87.74 88.24 88.24 7,787
Jan 3, 2024 89.22 89.31 88.71 88.82 88.82 7,058
Jan 2, 2024 91.13 91.13 89.21 89.69 89.69 12,417
Dec 29, 2023 91.24 91.36 90.57 90.55 90.55 1,823
Dec 28, 2023 91.02 91.20 90.86 91.13 91.13 1,770
Dec 27, 2023 91.30 91.30 90.33 90.43 90.43 2,065
Dec 22, 2023 90.71 91.19 90.71 91.15 91.15 3,790
Dec 21, 2023 91.13 91.29 90.86 90.86 90.86 2,466
Dec 20, 2023 91.68 91.70 91.37 91.65 91.65 964
Dec 19, 2023 91.53 91.74 91.38 91.44 91.44 2,983
Dec 18, 2023 91.59 91.85 91.28 91.43 91.43 962
Dec 15, 2023 90.59 91.91 90.59 91.91 91.91 2,996
Dec 14, 2023 91.77 91.77 90.35 90.35 90.35 939
Dec 13, 2023 91.63 91.86 91.63 91.66 91.66 1,596
Dec 12, 2023 91.01 91.08 90.64 91.13 91.13 11,746
Dec 11, 2023 90.10 90.92 89.87 90.57 90.57 6,665
Dec 8, 2023 89.02 89.93 88.99 89.83 89.83 8,394
Dec 7, 2023 88.30 88.93 88.18 88.77 88.77 13,809
Dec 6, 2023 89.30 89.47 88.75 88.74 88.74 2,663
Dec 5, 2023 87.72 88.58 87.65 88.45 88.45 3,041
Dec 4, 2023 88.59 88.73 87.32 87.56 87.56 11,604
Dec 1, 2023 88.31 88.69 88.27 88.52 88.52 3,444
Nov 30, 2023 88.30 88.58 87.88 87.80 87.80 13,652
Nov 29, 2023 87.88 88.42 87.88 87.88 87.88 1,201
Nov 28, 2023 87.44 87.52 87.20 87.47 87.47 922
Nov 27, 2023 87.46 87.72 87.39 87.77 87.77 1,248
Nov 24, 2023 87.95 87.99 87.41 87.52 87.52 854
Nov 23, 2023 88.16 88.33 88.09 88.20 88.20 810
Nov 22, 2023 87.66 88.60 87.66 88.51 88.51 7,610
Nov 21, 2023 88.01 88.11 87.17 87.31 87.31 2,150
Nov 20, 2023 86.76 87.59 86.76 87.59 87.59 3,214
Nov 17, 2023 87.82 87.85 87.22 87.14 87.14 2,249
Nov 16, 2023 87.19 87.27 87.01 87.15 87.15 5,824
Nov 15, 2023 87.35 87.73 87.35 87.64 87.64 4,297
Nov 14, 2023 86.88 87.48 86.67 87.10 87.10 1,460
Nov 13, 2023 86.95 87.19 86.52 86.80 86.80 13,557
Nov 10, 2023 85.22 85.99 85.06 86.50 86.50 3,605
Nov 9, 2023 85.37 85.74 85.26 85.72 85.72 4,556
Nov 8, 2023 84.98 85.50 84.98 85.02 85.02 1,098
Nov 7, 2023 83.86 84.95 83.84 85.11 85.11 2,251
Nov 6, 2023 83.26 83.53 83.21 83.47 83.47 2,498
Nov 3, 2023 82.80 83.11 82.47 83.20 83.20 13,772
Nov 2, 2023 82.43 82.91 82.34 82.91 82.91 2,678
Nov 1, 2023 80.50 81.70 80.39 81.65 81.65 844
Oct 31, 2023 79.29 80.03 79.15 80.19 80.19 11,720
Oct 30, 2023 79.82 79.99 79.16 79.27 79.27 5,975
Oct 27, 2023 79.42 79.55 79.12 79.75 79.75 1,219
Oct 26, 2023 79.55 80.50 79.55 79.39 79.39 4,960
Oct 25, 2023 81.29 81.67 80.97 80.87 80.87 1,447
Oct 24, 2023 80.54 80.90 80.54 80.85 80.85 2,456
Oct 23, 2023 80.80 80.80 79.79 80.45 80.45 2,472
Oct 20, 2023 81.76 81.99 81.67 80.55 80.55 1,788
Oct 19, 2023 82.87 83.19 82.68 82.79 82.79 11,574
Oct 18, 2023 83.20 83.42 83.03 83.45 83.45 1,567
Oct 17, 2023 83.95 84.05 83.05 83.45 83.45 1,116
Oct 16, 2023 83.75 84.32 83.37 84.28 84.28 3,997
Oct 13, 2023 85.90 85.90 84.21 83.92 83.92 1,410
Oct 12, 2023 84.05 85.33 84.04 85.17 85.17 1,463
Oct 11, 2023 83.35 83.69 83.21 83.45 83.45 3,272
Oct 10, 2023 83.59 83.71 83.20 83.83 83.83 949
Oct 9, 2023 82.47 82.74 82.47 82.73 82.73 434
Oct 6, 2023 81.73 81.97 80.98 81.99 81.99 2,931
Oct 5, 2023 81.71 81.75 81.56 81.08 81.08 184
Oct 4, 2023 80.56 81.38 80.55 81.46 81.46 826
Oct 3, 2023 82.43 82.56 81.26 81.34 81.34 790
Oct 2, 2023 81.45 82.28 81.17 82.45 82.45 2,352
Sep 29, 2023 80.94 81.50 80.93 81.31 81.31 3,508
Sep 28, 2023 80.50 80.50 79.75 80.51 80.51 418
Sep 27, 2023 80.36 80.58 80.21 80.41 80.41 658
Sep 26, 2023 80.56 80.90 80.24 80.03 80.03 685
Sep 25, 2023 80.92 80.97 80.42 81.21 81.21 199
Sep 22, 2023 80.54 81.10 80.50 81.11 81.11 847
Sep 21, 2023 81.29 81.29 80.63 80.67 80.67 666
Sep 20, 2023 82.65 82.70 82.22 82.23 82.23 1,045
Sep 19, 2023 82.56 82.80 81.90 82.15 82.15 1,873
Sep 18, 2023 82.59 82.73 82.11 82.64 82.64 13,056
Sep 15, 2023 83.99 83.99 82.78 82.56 82.56 855
Sep 14, 2023 83.30 83.85 83.00 83.96 83.96 742
Sep 13, 2023 82.84 82.98 82.32 83.05 83.05 776
Sep 12, 2023 84.04 84.07 83.06 83.07 83.07 1,838
Sep 11, 2023 84.13 84.74 83.39 83.74 83.74 2,052
Sep 8, 2023 84.12 84.37 83.73 84.28 84.28 782
Sep 7, 2023 84.55 84.62 83.46 83.66 83.66 1,692
Sep 6, 2023 85.50 85.57 84.84 85.02 85.02 710
Sep 5, 2023 85.18 85.42 84.89 85.98 85.98 1,727
Sep 4, 2023 85.16 85.30 84.60 85.01 85.01 4,195
Sep 1, 2023 84.12 84.81 84.12 84.86 84.86 2,246
Aug 31, 2023 83.70 84.66 83.70 84.41 84.41 520
Aug 30, 2023 82.97 83.10 82.61 83.00 83.00 1,980
Aug 29, 2023 82.00 82.96 81.77 82.90 82.90 707
Aug 28, 2023 81.19 81.86 81.19 81.52 81.52 1,118
Aug 25, 2023 80.20 81.02 80.20 80.79 80.79 770
Aug 24, 2023 83.51 83.51 81.31 81.11 81.11 681
Aug 23, 2023 81.00 81.92 80.91 81.99 81.99 1,373
Aug 22, 2023 80.29 81.12 80.29 80.92 80.92 2,133
Aug 21, 2023 79.00 79.91 79.00 79.42 79.42 1,852
Aug 18, 2023 78.82 78.88 78.11 78.52 78.52 3,160
Aug 17, 2023 79.71 80.05 79.07 79.18 79.18 2,581
Aug 16, 2023 80.24 80.24 80.06 80.26 80.26 1,210
Aug 14, 2023 79.33 80.53 79.33 80.50 80.50 700
Aug 11, 2023 79.86 79.86 79.17 79.16 79.16 2,094
Aug 10, 2023 80.13 80.60 79.84 79.94 79.94 1,224
Aug 9, 2023 81.22 81.23 79.73 79.63 79.63 537
Aug 8, 2023 81.01 81.25 80.27 80.44 80.44 903
Aug 7, 2023 81.57 81.65 80.74 80.74 80.74 5,171
Aug 4, 2023 82.38 82.54 81.48 81.63 81.63 5,692
Aug 3, 2023 82.39 82.90 82.39 82.76 82.76 1,390
Aug 2, 2023 84.01 84.31 83.33 83.28 83.28 1,749
Aug 1, 2023 84.59 84.76 84.34 84.84 84.84 7,783
Jul 31, 2023 83.86 84.15 83.85 84.13 84.13 1,479
Jul 28, 2023 84.19 84.19 83.77 84.07 84.07 1,102
Jul 27, 2023 83.09 84.46 82.93 84.39 84.39 757
Jul 26, 2023 83.10 83.10 82.40 82.47 82.47 187
Jul 25, 2023 83.10 83.82 83.10 83.77 83.77 6,476
Jul 24, 2023 82.44 83.11 82.35 82.90 82.90 4,520
Jul 21, 2023 82.64 83.12 82.53 82.91 82.91 2,478
Jul 20, 2023 82.93 83.33 82.65 82.97 82.97 3,891
Jul 19, 2023 83.37 83.94 83.37 83.86 83.86 2,391
Jul 18, 2023 82.19 82.39 82.06 82.19 82.19 1,443
Jul 17, 2023 81.40 82.00 81.10 82.16 82.16 5,377
Jul 14, 2023 81.84 82.39 81.63 82.01 82.01 13,018
Jul 13, 2023 81.51 81.58 81.43 81.50 81.50 1,361
Jul 12, 2023 81.46 81.89 81.35 81.31 81.31 842
Jul 11, 2023 81.21 81.54 80.91 80.91 80.91 2,433
Jul 10, 2023 80.85 81.21 80.66 81.12 81.12 12,907
Jul 7, 2023 81.95 82.08 81.71 81.65 81.65 3,935
Jul 6, 2023 82.00 82.26 81.31 81.62 81.62 5,259
Jul 5, 2023 82.47 82.71 82.24 82.57 82.57 610
Jul 4, 2023 82.65 82.65 82.65 82.74 82.74 3
Jul 3, 2023 82.91 83.22 82.35 82.34 82.34 3,302
Jun 30, 2023 82.19 82.90 82.19 82.63 82.63 527
Jun 29, 2023 81.30 81.85 81.30 81.82 81.82 2,324
Jun 28, 2023 84.10 84.10 80.50 81.35 81.35 1,774
Jun 27, 2023 79.96 80.03 79.86 80.18 80.18 215
Jun 26, 2023 80.30 81.06 80.18 80.34 80.34 1,648
Jun 23, 2023 80.42 81.14 80.27 80.37 80.37 627
Jun 22, 2023 79.90 80.59 79.70 80.47 80.47 3,247
Jun 21, 2023 81.66 81.66 80.23 80.29 80.29 300
Jun 20, 2023 82.00 82.21 81.49 81.58 81.58 3,578
Jun 19, 2023 82.37 82.71 82.08 82.07 82.07 1,874
Jun 16, 2023 83.17 83.17 82.50 82.64 82.64 512
Jun 15, 2023 82.28 82.68 81.94 82.58 82.58 4,458
Jun 14, 2023 82.29 82.42 81.79 82.41 82.41 1,649
Jun 13, 2023 81.73 82.71 81.62 82.09 82.09 1,729
Jun 12, 2023 80.70 80.99 80.37 81.03 81.03 9,683
Jun 9, 2023 79.23 80.46 79.21 80.15 80.15 4,150
Jun 8, 2023 79.22 79.43 78.92 79.43 79.43 940
Jun 7, 2023 80.46 80.62 79.86 79.91 79.91 5,903
Jun 6, 2023 80.21 80.46 79.96 80.20 80.20 2,963
Jun 5, 2023 80.50 80.91 80.49 80.85 80.85 2,839
Jun 2, 2023 80.10 80.54 79.95 80.65 80.65 2,382
Jun 1, 2023 80.14 80.14 79.06 79.99 79.99 3,283
May 31, 2023 80.18 80.47 79.91 79.99 79.99 6,400
May 30, 2023 80.08 81.02 80.08 80.59 80.59 4,070
May 29, 2023 80.09 80.09 79.90 80.00 80.00 11,373
May 26, 2023 77.18 79.46 77.13 79.21 79.21 5,304
May 25, 2023 75.69 76.88 75.53 76.88 76.88 8,245
May 24, 2023 74.74 74.74 73.93 74.09 74.09 11,562
May 23, 2023 75.71 75.86 75.35 75.51 75.51 2,189
May 22, 2023 75.57 75.76 75.12 75.68 75.68 2,604
May 19, 2023 75.44 75.95 75.39 75.37 75.37 3,136
May 18, 2023 73.89 75.50 73.80 75.51 75.51 2,047
May 17, 2023 72.81 73.26 72.71 73.20 73.20 8,578
May 16, 2023 72.39 72.87 72.22 72.92 72.92 1,941
May 15, 2023 72.08 72.18 71.67 72.15 72.15 2,016
May 12, 2023 71.60 71.89 71.51 71.65 71.65 1,190
May 11, 2023 72.00 72.00 71.38 71.47 71.47 625
May 10, 2023 70.88 71.52 70.68 71.46 71.46 2,015
May 9, 2023 70.89 70.93 70.88 70.91 70.91 447
May 8, 2023 70.80 70.83 70.68 70.68 70.68 2,147
May 5, 2023 69.63 70.91 69.63 70.80 70.80 180
May 4, 2023 69.32 69.54 68.90 69.39 69.39 3,111
May 3, 2023 70.31 70.33 70.23 69.85 69.85 544
May 2, 2023 71.09 71.43 70.16 70.21 70.21 3,190
Apr 28, 2023 70.02 70.57 70.02 70.11 70.11 2,339
Apr 27, 2023 69.00 69.38 68.71 69.46 69.46 3,708
Apr 26, 2023 70.59 70.59 68.20 68.99 68.99 2,522
Apr 25, 2023 69.16 69.29 69.01 68.91 68.91 1,516
Apr 24, 2023 69.76 69.76 69.17 69.13 69.13 11,969

Related Tickers