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

SPDR S&P U.S. Health Care Select Sector UCITS ETF (SXLV.AS)

Amsterdam - Amsterdam Delayed Price. Currency in EUR
38.84-0.18 (-0.47%)
At close: 09:42AM CET
Advertisement
Advertisement
Time Period:
Nov 29, 2021 - Nov 29, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Nov 29, 2022------
Nov 28, 2022------
Nov 25, 202238.8539.0238.8039.0239.021
Nov 24, 202238.7838.8238.7038.7638.76224
Nov 23, 202238.9038.9838.8138.8138.8130
Nov 22, 202238.7238.9538.7238.9538.95289
Nov 21, 202238.6638.9338.6638.9338.93155
Nov 18, 202237.8938.3837.8938.3638.36110
Nov 17, 202237.8937.9637.8937.9637.9635
Nov 16, 202238.0238.0237.9337.9337.9350
Nov 15, 202238.1038.1638.0538.1638.16585
Nov 14, 202238.1138.3238.1138.3238.32-
Nov 11, 202239.1039.1037.7137.8137.81784
Nov 10, 202238.9039.2638.9038.9638.961,377
Nov 09, 202239.0439.2439.0439.2439.24251
Nov 08, 202239.0539.2338.9439.2339.231,120
Nov 07, 202238.8439.0038.8439.0039.004,924
Nov 04, 202239.3939.3938.6938.6938.6987
Nov 03, 202239.5239.5639.3039.4439.447
Nov 02, 202239.7839.7839.5939.6939.6913
Nov 01, 202239.7439.9439.6039.7339.731,061
Oct 31, 202239.5139.6939.4139.6939.69478
Oct 28, 202238.6639.3238.6639.3239.322,719
Oct 27, 202238.7439.2138.7038.8138.8135
Oct 26, 202238.4638.9538.4638.9138.912,694
Oct 25, 202238.7038.7238.4338.4638.465,749
Oct 24, 202238.1438.6038.1438.5238.523,261
Oct 21, 202237.4637.7837.4637.7837.783,929
Oct 20, 202237.7437.7437.6737.6737.67-
Oct 19, 202238.2138.2137.6737.6737.67108
Oct 18, 202238.0938.1837.9937.9937.99229
Oct 17, 202238.3838.3837.8637.8637.862,041
Oct 14, 202237.8437.9337.6737.6737.6715,699
Oct 13, 202237.1937.4337.0037.2737.272,042
Oct 12, 202237.3837.4737.3837.4437.4434
Oct 11, 202236.9537.2836.9537.2837.2851
Oct 10, 202237.2237.4337.1637.1637.1615
Oct 07, 202237.8137.8137.3737.3737.372,881
Oct 06, 202237.8837.9237.8037.9237.922,195
Oct 05, 202237.3637.6837.3637.6837.68-
Oct 04, 202237.2837.4737.2637.3837.38230
Oct 03, 202236.6337.2436.5737.0237.0294
Sep 30, 202237.2137.4137.1137.3137.311,042
Sep 29, 202237.8937.8937.1037.1037.1045
Sep 28, 202238.0738.0737.8337.8937.895
Sep 27, 202237.6037.8237.5137.5137.513,059
Sep 26, 202237.4637.4637.2737.4437.444,138
Sep 23, 202237.1837.2237.1037.1237.1290
Sep 22, 202236.8137.0636.8137.0637.061,451
Sep 21, 202237.1737.5137.1737.5137.51-
Sep 20, 202237.3337.3336.9936.9936.99-
Sep 19, 202237.5537.6036.9936.9936.9930
Sep 16, 202237.5837.5837.3637.3637.362
Sep 15, 202237.7237.7937.7237.7737.7718,818
Sep 14, 202237.6737.6937.5537.5537.556
Sep 13, 202238.2638.3437.7037.8137.812,753
Sep 12, 202237.8838.4037.8838.4038.40120
Sep 09, 202237.9038.2937.8338.2938.29525
Sep 08, 202237.5438.1537.5438.1538.156
Sep 07, 202237.1637.4037.1637.4037.40-
Sep 06, 202237.0137.5037.0137.5037.508,453
Sep 05, 202237.2937.2937.1537.1537.1518
Sep 02, 202237.4637.4937.2837.4937.497,519
Sep 01, 202236.6337.2536.6337.2537.2537
Aug 31, 202237.2237.2236.7836.7836.7839
Aug 30, 202237.4537.4537.0337.0737.07120
Aug 29, 202237.6637.6637.2037.2837.281,920
Aug 26, 202238.6838.7238.1538.1538.15722
Aug 25, 202238.4138.4638.3338.3338.3357
Aug 24, 202238.2938.4038.2938.3738.3720
Aug 23, 202239.0439.0438.2638.2638.2616
Aug 22, 202239.0039.0838.9839.0839.0857
Aug 19, 202238.6338.9638.6338.9538.9510,113
Aug 18, 202238.4938.5538.4938.5538.5522
Aug 17, 202238.8338.8338.5438.6738.6723
Aug 16, 202238.9538.9538.8038.8038.8054
Aug 15, 202238.3838.6338.3838.6238.625,776
Aug 12, 202237.7338.1637.7338.1638.163,903
Aug 11, 202238.0438.0437.8637.9537.953,770
Aug 10, 202237.9337.9337.7037.7737.77349
Aug 09, 202238.1338.1337.9438.0838.0869
Aug 08, 202238.2138.2138.1138.2038.203,898
Aug 05, 202237.9638.0237.8938.0238.0222,171
Aug 04, 202238.2838.2837.9837.9837.983,111
Aug 03, 202238.0638.4237.9838.4238.4224
Aug 02, 202237.7038.1737.7038.1738.175
Aug 01, 202238.2238.2237.8037.9337.93400
Jul 29, 202238.2638.4538.0638.0638.0660
Jul 28, 202238.2038.4038.1438.4038.4033,513
Jul 27, 202238.2438.2438.0538.0938.09429
Jul 26, 202237.6338.1537.6338.1538.15307
Jul 25, 202237.5637.6037.4337.6037.602,816
Jul 22, 202237.5837.8637.5537.5537.5560
Jul 21, 202237.1337.5337.1337.5337.53-
Jul 20, 202237.4137.4137.2937.2937.29301
Jul 19, 202237.1337.2836.8037.2837.28454
Jul 18, 202238.3038.3037.5637.5637.56487
Jul 15, 202237.4537.9237.4037.9237.9213,999
Jul 14, 202237.4237.4237.0837.0837.08-
Jul 13, 202237.8637.8637.3837.3837.38217
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement