Advertisement
Advertisement
U.S. Markets closed
Advertisement
Advertisement
Advertisement
Advertisement

SPDR S&P U.S. Consumer Staples Select Sector UCITS ETF (SXLP.MI)

Milan - Milan Delayed Price. Currency in EUR
35.39+0.04 (+0.13%)
At close: 04:20PM CET
Advertisement
Advertisement
Time Period:
Dec 10, 2021 - Dec 10, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Dec 09, 202235.4435.4735.3835.3935.39311
Dec 08, 202235.3735.4035.2835.3535.352,536
Dec 07, 202235.4235.4735.1035.3335.332,816
Dec 06, 202235.5135.5635.4935.2935.293,356
Dec 05, 202235.6535.6535.3335.5135.511,393
Dec 02, 202235.6335.8535.5935.7835.782,196
Dec 01, 202236.2236.2235.7035.6935.6925,705
Nov 30, 202235.7235.8135.6535.7835.7822,491
Nov 29, 202235.8535.8535.8035.6035.60150
Nov 28, 202235.7935.7935.3835.8835.882,623
Nov 25, 202235.8835.9735.8135.8535.853,348
Nov 24, 202235.7935.9235.7935.8535.85708
Nov 23, 202235.9936.0835.9035.9935.991,380
Nov 22, 202235.9236.1635.9036.0636.0611,117
Nov 21, 202235.4435.9435.4435.8735.87947
Nov 18, 202234.9935.2234.9935.1735.173,160
Nov 17, 202234.8534.8534.7434.7634.763,169
Nov 16, 202234.5634.9234.4734.7334.7311,081
Nov 15, 202234.4634.7834.2934.6734.6761,146
Nov 14, 202234.7934.8534.7934.7934.79271
Nov 11, 202235.2935.2934.3934.4234.4210,673
Nov 10, 202235.1935.5135.0835.2135.217,353
Nov 09, 202235.2835.4235.2835.3735.372,278
Nov 08, 202235.4035.5135.4035.4235.42755
Nov 07, 202235.2635.2835.2635.2535.25260
Nov 04, 202235.5635.5935.1535.1735.17264
Nov 03, 202235.6635.6735.4735.6735.67295
Nov 02, 202236.0036.0035.6635.7635.7619,956
Nov 01, 202236.0636.0635.9035.9435.94726
Oct 31, 202236.0036.0935.9036.0836.08427
Oct 28, 202235.1035.8335.1035.7935.792,657
Oct 27, 202234.8634.9634.8335.1435.142,944
Oct 26, 202234.6534.8534.6534.8334.833,911
Oct 25, 202234.8334.9934.5034.6234.6241,024
Oct 24, 202234.2034.5134.2034.5134.517,246
Oct 21, 202234.0334.0533.9834.0334.0310,089
Oct 20, 202234.3834.4734.0634.0634.062,609
Oct 19, 202234.3834.5334.3734.5134.5110,010
Oct 18, 202234.1034.5234.1034.3334.336,015
Oct 17, 202234.1234.2534.0034.1034.104,228
Oct 14, 202234.5034.7634.2634.2634.2615,839
Oct 13, 202234.2234.2833.7134.0134.0116,005
Oct 12, 202233.9934.4433.9934.4034.403,193
Oct 11, 202233.4933.6133.4733.9833.9836,190
Oct 10, 202233.4333.5833.4333.6533.65597
Oct 07, 202233.7433.7633.4833.4833.48390
Oct 06, 202233.8534.0333.8133.9733.9720,802
Oct 05, 202233.7033.8733.6933.7833.787,091
Oct 04, 202233.9433.9933.8933.7433.74295
Oct 03, 202233.5633.7133.2633.5833.58742
Sep 30, 202233.9933.9933.8133.8533.8525
Sep 29, 202234.7434.7634.0934.1434.147,435
Sep 28, 202234.8034.9934.6534.7834.788,732
Sep 27, 202235.5435.5435.3335.1535.1532,534
Sep 26, 202235.1335.3734.9935.3135.31336
Sep 23, 202235.1435.1435.0335.0435.045,296
Sep 22, 202235.0335.1535.0335.1635.164,009
Sep 21, 202235.0035.2535.0035.5135.516,909
Sep 20, 202235.7135.7135.7135.7135.71-
Sep 19, 202235.7135.7135.7135.7135.71-
Sep 16, 202235.7135.7135.7135.7135.71-
Sep 15, 202235.7135.7135.7135.7135.71-
Sep 14, 202235.7135.7135.7135.7135.71-
Sep 13, 202235.7135.7135.7135.7135.71-
Sep 12, 202235.7135.7135.7135.7135.71-
Sep 09, 202235.4135.7235.4135.7135.719,390
Sep 08, 202235.8135.8535.4635.8635.868,801
Sep 07, 202235.4335.6935.4335.6735.6780
Sep 06, 202235.6535.8235.5135.7035.703,491
Sep 05, 202235.7435.7435.6035.6535.653,455
Sep 02, 202235.7836.1235.7835.9935.99738
Sep 01, 202235.3535.8935.3135.9035.908,176
Aug 31, 202235.7635.7635.5835.6535.652,621
Aug 30, 202236.3036.3135.9335.8835.88860
Aug 29, 202236.2236.2435.8936.1236.12495
Aug 26, 202237.1537.1536.6036.6736.6727
Aug 25, 202237.2037.2137.0037.0137.012,014
Aug 24, 202237.1537.1737.1537.1037.10173
Aug 23, 202237.3737.3736.9136.8436.8414,190
Aug 22, 202237.2437.3937.1737.4237.42307
Aug 19, 202237.0637.2637.0637.2837.28617
Aug 18, 202236.7636.8336.7636.9236.921,194
Aug 17, 202236.8936.8936.8136.8336.8315
Aug 16, 202236.4636.7836.4636.7936.798,656
Aug 12, 202235.4535.6535.4235.6335.63290
Aug 11, 202235.3835.4935.3735.5235.52127
Aug 10, 202235.4435.4435.3535.2735.2735,782
Aug 09, 202235.5835.5835.5335.5635.56202
Aug 08, 202235.7035.8035.7035.6735.67439
Aug 05, 202235.6035.6035.4235.4935.49545
Aug 04, 202235.9935.9935.9935.5835.58200
Aug 03, 202235.7836.0135.7835.9735.972,977
Aug 02, 202235.7635.9035.7035.8335.833,601
Aug 01, 202235.3235.7035.2635.7235.727,866
Jul 29, 202235.6035.7435.5735.4235.425,968
Jul 28, 202235.4935.6335.3135.6235.623,158
Jul 27, 202235.2035.3235.2035.1235.12484
Jul 26, 202234.6035.0434.5234.9334.933,845
Jul 25, 202234.9034.9234.9035.1035.10158
Jul 22, 202234.8334.8634.8334.8034.8023
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement