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

Amsterdam - Amsterdam Delayed Price. Currency in EUR

35.26

+0.26

(+0.74%)

At close: 04:37PM CEST

Advertisement

Time Period:

Apr 02, 2022 - Apr 02, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Mar 31, 2023	35.02	35.26	35.02	35.26	35.26	293
Mar 30, 2023	35.05	35.06	35.00	35.00	35.00	241
Mar 29, 2023	35.18	35.18	35.03	35.03	35.03	231
Mar 28, 2023	35.37	35.37	35.26	35.26	35.26	5
Mar 27, 2023	35.35	35.42	35.35	35.42	35.42	3,027
Mar 24, 2023	34.60	34.68	34.60	34.64	34.64	29
Mar 23, 2023	34.61	34.65	34.50	34.65	34.65	7,001
Mar 22, 2023	35.28	35.37	35.20	35.30	35.30	1,044
Mar 21, 2023	35.29	35.32	35.03	35.18	35.18	1,125
Mar 20, 2023	35.10	35.10	34.84	34.94	34.94	549
Mar 17, 2023	35.47	35.47	35.11	35.14	35.14	545
Mar 16, 2023	35.29	35.29	35.18	35.18	35.18	246
Mar 15, 2023	34.90	35.27	34.90	35.27	35.27	8,433
Mar 14, 2023	34.89	34.95	34.81	34.95	34.95	1,168
Mar 13, 2023	34.67	35.01	34.38	35.01	35.01	2,193
Mar 10, 2023	34.92	34.94	34.92	34.94	34.94	173
Mar 09, 2023	35.57	35.57	35.46	35.56	35.56	1,422
Mar 08, 2023	35.79	35.79	35.54	35.54	35.54	284
Mar 07, 2023	35.88	35.88	35.88	35.88	35.88	-
Mar 06, 2023	35.97	36.03	35.97	35.99	35.99	306
Mar 03, 2023	35.66	35.72	35.66	35.72	35.72	160
Mar 02, 2023	35.24	35.56	35.24	35.56	35.56	567
Mar 01, 2023	35.46	35.46	35.35	35.35	35.35	255
Feb 28, 2023	35.75	35.88	35.59	35.59	35.59	3,096
Feb 27, 2023	36.14	36.14	36.00	36.00	36.00	250
Feb 24, 2023	36.48	36.48	36.16	36.16	36.16	418
Feb 23, 2023	36.40	36.40	36.40	36.40	36.40	2
Feb 22, 2023	36.41	36.41	36.24	36.24	36.24	1,034
Feb 21, 2023	36.61	36.67	36.35	36.35	36.35	3,630
Feb 20, 2023	36.59	36.59	36.53	36.53	36.53	98
Feb 17, 2023	36.32	36.46	36.32	36.46	36.46	238
Feb 16, 2023	37.06	37.06	37.00	37.00	37.00	14
Feb 15, 2023	36.63	36.80	36.63	36.80	36.80	283
Feb 14, 2023	36.86	36.90	36.83	36.90	36.90	986
Feb 13, 2023	36.75	36.86	36.75	36.85	36.85	1,526
Feb 10, 2023	36.73	36.73	36.36	36.68	36.68	673
Feb 09, 2023	36.73	36.73	36.71	36.71	36.71	200
Feb 08, 2023	36.58	36.74	36.58	36.74	36.74	101
Feb 07, 2023	36.62	36.62	36.47	36.47	36.47	191
Feb 06, 2023	36.32	36.61	36.32	36.61	36.61	710
Feb 03, 2023	36.35	36.50	36.30	36.47	36.47	251
Feb 02, 2023	37.00	37.00	37.00	37.00	37.00	1
Feb 01, 2023	36.35	36.37	36.21	36.31	36.31	9,946
Jan 31, 2023	36.08	36.26	35.83	36.11	36.11	49,636
Jan 30, 2023	36.12	36.25	36.01	36.25	36.25	24,026
Jan 27, 2023	36.44	36.48	36.40	36.40	36.40	27
Jan 26, 2023	36.35	36.35	36.31	36.31	36.31	207
Jan 25, 2023	36.32	36.32	36.13	36.13	36.13	205
Jan 24, 2023	36.61	36.74	36.30	36.30	36.30	35,632
Jan 23, 2023	36.45	36.83	36.45	36.83	36.83	321
Jan 20, 2023	36.50	36.50	36.41	36.41	36.41	207
Jan 19, 2023	36.47	36.63	36.26	36.63	36.63	2,548
Jan 18, 2023	36.98	36.98	36.83	36.89	36.89	2,402
Jan 17, 2023	37.09	37.09	37.01	37.01	37.01	35
Jan 16, 2023	37.07	37.16	37.07	37.16	37.16	105
Jan 13, 2023	36.88	36.98	36.85	36.98	36.98	61
Jan 12, 2023	37.29	37.29	37.12	37.12	37.12	15,305
Jan 11, 2023	37.15	37.21	37.04	37.04	37.04	438
Jan 10, 2023	36.89	36.89	36.79	36.79	36.79	1,303
Jan 09, 2023	37.65	37.84	37.40	37.40	37.40	10,773
Jan 06, 2023	37.95	38.00	37.87	37.87	37.87	17
Jan 05, 2023	37.94	37.94	37.70	37.70	37.70	47
Jan 04, 2023	37.87	38.08	37.87	38.00	38.00	141
Jan 03, 2023	38.16	38.16	38.15	38.15	38.15	2
Jan 02, 2023	37.90	38.33	37.90	38.27	38.27	77
Dec 30, 2022	37.85	37.86	37.74	37.74	37.74	33
Dec 29, 2022	37.73	37.83	37.73	37.74	37.74	25
Dec 28, 2022	38.02	38.02	37.91	37.91	37.91	68
Dec 27, 2022	38.30	38.30	38.13	38.14	38.14	20
Dec 23, 2022	38.07	38.13	38.07	38.13	38.13	91
Dec 22, 2022	38.01	38.01	37.95	37.99	37.99	577
Dec 21, 2022	37.62	37.78	37.62	37.78	37.78	370
Dec 20, 2022	37.35	37.62	37.35	37.62	37.62	50
Dec 19, 2022	37.82	37.88	37.73	37.88	37.88	72
Dec 16, 2022	38.18	38.18	37.73	37.73	37.73	381
Dec 15, 2022	38.76	38.76	38.42	38.42	38.42	892
Dec 14, 2022	38.94	38.94	38.83	38.83	38.83	95
Dec 13, 2022	39.11	39.68	38.94	38.94	38.94	4,556
Dec 12, 2022	38.76	38.82	38.66	38.78	38.78	583
Dec 09, 2022	39.19	39.26	39.19	39.26	39.26	138
Dec 08, 2022	38.98	39.09	38.98	39.09	39.09	40
Dec 07, 2022	38.67	38.83	38.67	38.83	38.83	26
Dec 06, 2022	39.06	39.08	39.05	39.08	39.08	131
Dec 05, 2022	39.05	39.05	39.05	39.05	39.05	-
Dec 02, 2022	39.17	39.17	39.11	39.12	39.12	9,130
Dec 01, 2022	39.49	39.60	39.30	39.34	39.34	2,582
Nov 30, 2022	38.78	38.89	38.78	38.89	38.89	152
Nov 29, 2022	38.84	38.84	38.75	38.75	38.75	15
Nov 28, 2022	38.97	38.97	38.84	38.84	38.84	150
Nov 25, 2022	38.85	39.02	38.80	39.02	39.02	1
Nov 24, 2022	38.78	38.82	38.70	38.76	38.76	224
Nov 23, 2022	38.90	38.98	38.81	38.81	38.81	30
Nov 22, 2022	38.72	38.95	38.72	38.95	38.95	289
Nov 21, 2022	38.66	38.93	38.66	38.93	38.93	155
Nov 18, 2022	37.89	38.38	37.89	38.36	38.36	110
Nov 17, 2022	37.89	37.96	37.89	37.96	37.96	35
Nov 16, 2022	38.02	38.02	37.93	37.93	37.93	50
Nov 15, 2022	38.10	38.16	38.05	38.16	38.16	585
Nov 14, 2022	38.11	38.32	38.11	38.32	38.32	-
Nov 11, 2022	39.10	39.10	37.71	37.81	37.81	784
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P 5004,109.31+58.48(+1.44%)

Dow 3033,274.15+415.12(+1.26%)

Nasdaq12,221.91+208.43(+1.74%)

Russell 20001,802.48+34.10(+1.93%)

Crude Oil75.70+1.33(+1.79%)

Gold1,969.80-10.50(-0.53%)

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

S&P 500
4,109.31
+58.48(+1.44%)

Dow 30
33,274.15
+415.12(+1.26%)

Nasdaq
12,221.91
+208.43(+1.74%)

Russell 2000
1,802.48
+34.10(+1.93%)

Crude Oil
75.70
+1.33(+1.79%)

Gold
1,969.80
-10.50(-0.53%)