SPDR S&P U.S. Utilities Select Sector UCITS ETF (SXLU.SW)

Swiss - Swiss Delayed Price. Currency in USD

38.71

+0.19

(+0.48%)

As of 02:08PM CEST. Market open.

Advertisement

Time Period:

Mar 29, 2022 - Mar 29, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Mar 29, 2023	38.71	38.71	38.71	38.71	38.71	178
Mar 28, 2023	38.40	38.52	38.40	38.52	38.52	3
Mar 27, 2023	38.44	38.44	38.35	38.35	38.35	4,083
Mar 24, 2023	37.24	37.59	37.24	37.43	37.43	631
Mar 23, 2023	37.72	37.72	37.72	37.72	37.72	2,861
Mar 22, 2023	38.06	38.06	38.06	38.06	38.06	-
Mar 21, 2023	39.22	39.22	38.60	38.60	38.60	519
Mar 20, 2023	38.56	38.92	38.56	38.92	38.92	2,262
Mar 17, 2023	39.19	39.19	38.76	38.76	38.76	2,869
Mar 16, 2023	38.93	38.93	38.78	38.85	38.85	16,907
Mar 15, 2023	38.25	38.74	37.97	38.74	38.74	7,624
Mar 14, 2023	37.91	38.58	37.90	38.58	38.58	6,447
Mar 13, 2023	37.63	38.63	37.37	38.63	38.63	5,665
Mar 10, 2023	38.06	38.06	37.44	37.63	37.63	3,860
Mar 09, 2023	38.26	38.26	38.26	38.26	38.26	-
Mar 08, 2023	38.15	38.15	38.15	38.15	38.15	-
Mar 07, 2023	38.63	38.63	38.63	38.63	38.63	272
Mar 06, 2023	38.47	38.47	38.47	38.47	38.47	-
Mar 03, 2023	37.83	37.84	37.83	37.84	37.84	546
Mar 02, 2023	36.88	37.08	36.79	37.08	37.08	3,220
Mar 01, 2023	37.62	37.62	37.62	37.62	37.62	1
Feb 28, 2023	37.85	37.85	37.85	37.85	37.85	12
Feb 27, 2023	38.65	38.65	38.65	38.65	38.65	-
Feb 24, 2023	38.31	38.31	38.31	38.31	38.31	2
Feb 23, 2023	38.83	38.88	38.74	38.85	38.85	7,004
Feb 22, 2023	39.03	39.03	38.99	38.99	38.99	56
Feb 21, 2023	39.35	39.44	39.35	39.41	39.41	3,436
Feb 20, 2023	39.42	39.42	39.42	39.42	39.42	-
Feb 17, 2023	39.06	39.08	39.06	39.08	39.08	3,722
Feb 16, 2023	39.54	39.54	39.37	39.37	39.37	1,653
Feb 15, 2023	39.24	39.24	39.24	39.24	39.24	30
Feb 14, 2023	39.17	39.17	39.17	39.17	39.17	-
Feb 13, 2023	39.33	39.33	39.33	39.33	39.33	1,380
Feb 10, 2023	39.03	39.03	39.03	39.03	39.03	-
Feb 09, 2023	39.16	39.16	39.16	39.16	39.16	2,751
Feb 08, 2023	39.53	39.65	39.51	39.52	39.52	8,916
Feb 07, 2023	39.68	39.68	39.68	39.68	39.68	1,138
Feb 06, 2023	39.10	39.31	39.09	39.31	39.31	9,730
Feb 03, 2023	40.20	40.35	40.13	40.21	40.21	6,789
Feb 02, 2023	40.10	40.10	40.10	40.10	40.10	4,954
Feb 01, 2023	39.99	39.99	39.99	39.99	39.99	-
Jan 31, 2023	39.52	39.52	39.52	39.52	39.52	1
Jan 30, 2023	40.00	40.00	40.00	40.00	40.00	-
Jan 27, 2023	39.88	39.88	39.88	39.88	39.88	2
Jan 26, 2023	39.72	39.72	39.72	39.72	39.72	2,881
Jan 25, 2023	40.06	40.06	39.96	39.96	39.96	5,695
Jan 24, 2023	40.13	40.13	40.13	40.13	40.13	-
Jan 23, 2023	40.29	40.29	40.29	40.29	40.29	-
Jan 20, 2023	39.42	39.42	39.42	39.42	39.42	4
Jan 19, 2023	40.26	40.26	40.26	40.26	40.26	2,813
Jan 18, 2023	41.31	41.41	41.06	41.06	41.06	166
Jan 17, 2023	41.18	41.57	41.18	41.57	41.57	31
Jan 16, 2023	41.44	41.44	41.44	41.44	41.44	100
Jan 13, 2023	41.16	41.16	41.16	41.16	41.16	-
Jan 12, 2023	41.60	41.60	41.60	41.60	41.60	-
Jan 11, 2023	41.46	41.60	41.46	41.60	41.60	2,756
Jan 10, 2023	41.49	41.49	41.49	41.49	41.49	50
Jan 09, 2023	41.58	41.58	41.58	41.58	41.58	-
Jan 06, 2023	41.13	41.13	41.13	41.13	41.13	12
Jan 05, 2023	40.44	40.44	40.44	40.44	40.44	41
Jan 04, 2023	41.08	41.08	41.08	41.08	41.08	154
Jan 03, 2023	41.08	41.13	40.47	40.47	40.47	5,526
Dec 30, 2022	40.96	40.96	40.96	40.96	40.96	-
Dec 29, 2022	41.35	41.35	41.35	41.35	41.35	-
Dec 28, 2022	41.40	41.40	41.40	41.40	41.40	10
Dec 27, 2022	41.13	41.13	41.13	41.13	41.13	-
Dec 23, 2022	40.76	40.77	40.76	40.77	40.77	213
Dec 22, 2022	40.63	40.63	40.63	40.63	40.63	-
Dec 21, 2022	40.74	40.74	40.74	40.74	40.74	2,761
Dec 20, 2022	40.40	40.42	40.40	40.42	40.42	62
Dec 19, 2022	40.38	40.38	40.38	40.38	40.38	-
Dec 16, 2022	40.18	40.18	40.18	40.18	40.18	-
Dec 15, 2022	41.31	41.31	41.31	41.31	41.31	4
Dec 14, 2022	42.25	42.25	42.25	42.25	42.25	-
Dec 13, 2022	42.20	42.20	42.20	42.20	42.20	1
Dec 12, 2022	41.13	41.13	41.13	41.13	41.13	-
Dec 09, 2022	41.06	41.06	41.01	41.01	41.01	14
Dec 08, 2022	40.83	40.83	40.83	40.83	40.83	1
Dec 07, 2022	40.76	40.76	40.76	40.76	40.76	78
Dec 06, 2022	40.60	40.60	40.59	40.60	40.60	4,120
Dec 05, 2022	40.69	40.69	40.69	40.69	40.69	-
Dec 02, 2022	40.53	40.60	40.53	40.60	40.60	53
Dec 01, 2022	41.06	41.06	41.06	41.06	41.06	28
Nov 30, 2022	40.09	40.16	40.09	40.16	40.16	6
Nov 29, 2022	40.47	40.47	40.10	40.10	40.10	7,423
Nov 28, 2022	40.72	40.76	40.72	40.76	40.76	5,358
Nov 25, 2022	40.78	40.78	40.78	40.78	40.78	-
Nov 24, 2022	40.58	40.58	40.58	40.58	40.58	-
Nov 23, 2022	40.18	40.18	40.18	40.18	40.18	418
Nov 22, 2022	39.99	40.26	39.99	40.26	40.26	2,754
Nov 21, 2022	39.83	39.83	39.83	39.83	39.83	34
Nov 18, 2022	39.27	39.27	39.27	39.27	39.27	32
Nov 17, 2022	38.81	38.81	38.81	38.81	38.81	3
Nov 16, 2022	39.58	39.58	39.58	39.58	39.58	1
Nov 15, 2022	39.04	39.04	39.04	39.04	39.04	-
Nov 14, 2022	39.10	39.10	39.10	39.10	39.10	-
Nov 11, 2022	39.01	39.01	39.01	39.01	39.01	-
Nov 10, 2022	38.94	38.94	38.94	38.94	38.94	2,780
Nov 09, 2022	38.06	38.06	38.06	38.06	38.06	712
Nov 08, 2022	38.22	38.22	38.22	38.22	38.22	-
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P 5004,008.13+36.86(+0.93%)

Dow 3032,590.13+195.88(+0.60%)

Nasdaq11,851.86+135.78(+1.16%)

Russell 20001,769.75+17.12(+0.98%)

Crude Oil74.14+0.94(+1.28%)

Gold1,967.80-5.70(-0.29%)

SPDR S&P U.S. Utilities Select Sector UCITS ETF (SXLU.SW)

S&P 500
4,008.13
+36.86(+0.93%)

Dow 30
32,590.13
+195.88(+0.60%)

Nasdaq
11,851.86
+135.78(+1.16%)

Russell 2000
1,769.75
+17.12(+0.98%)

Crude Oil
74.14
+0.94(+1.28%)

Gold
1,967.80
-5.70(-0.29%)