Unlock stock picks and a broker-level newsfeed that powers Wall Street.

LSE - Delayed Quote GBP

SPDR S&P U.S. Technology Select Sector UCITS ETF (GXLK.L)

80.96
-0.03
(-0.04%)
At close: 3:11:18 PM GMT+1
Currency in GBP
Download
Date Open High Low Close Adj Close Volume
Apr 30, 202580.9181.3180.1280.9680.96587
Apr 28, 202581.0481.5380.1680.1680.164,605
Apr 25, 202580.9881.0279.9780.7880.782,986
Apr 24, 202577.3879.5377.0579.6479.64442
Apr 23, 202577.4979.3077.1678.3278.321,330
Apr 22, 202574.3774.8374.0474.7874.78385
Apr 17, 202577.5577.7975.8575.9975.991,895
Apr 16, 202577.3778.1877.0977.9377.935,818
Apr 15, 202579.8480.2379.4279.9079.902,794
Apr 14, 202581.5981.8180.5580.0380.032,991
Apr 11, 202579.1279.1277.1078.3378.334,542
Apr 10, 202580.4082.6078.5478.2878.288,830
Apr 9, 202572.7474.8972.3174.7574.754,590
Apr 8, 202576.2678.7675.4777.0277.022,854
Apr 7, 202568.7976.1768.5872.9372.938,879
Apr 4, 202574.6878.1573.7575.1775.176,358
Apr 3, 202578.5980.0777.7878.1078.10821
Apr 2, 202583.9583.9582.6684.1084.10887
Apr 1, 202583.2083.7582.7983.7583.751,276
Mar 31, 202581.9081.9581.0981.7781.772,637
Mar 28, 202584.5685.0983.0983.1183.11525
Mar 27, 202585.7085.8785.2185.4385.431,148
Mar 26, 202587.9988.2586.5786.5686.56616
Mar 25, 202587.6187.9687.4487.7787.77633
Mar 24, 202587.7787.9987.1187.8287.82785
Mar 21, 202585.4585.9984.7785.9385.932,182
Mar 20, 202586.9487.0485.8885.9885.982,627
Mar 19, 202585.5386.4985.0586.3886.38537
Mar 18, 202586.1886.3585.2285.4685.462,882
Mar 17, 202586.2686.2985.5485.5385.532,144
Mar 14, 202584.3985.9084.2285.8585.854,015
Mar 13, 202584.5985.3683.9684.1484.141,653
Mar 12, 202584.6686.1284.4085.6985.69999
Mar 11, 202584.9185.1183.6883.8983.891,392
Mar 10, 202587.5288.0385.0385.3885.383,738
Mar 7, 202587.6288.0686.7886.8486.845,617
Mar 6, 202589.2389.2388.1688.8388.83564
Mar 5, 202590.1390.2788.5488.2888.28821
Mar 4, 202590.4890.6589.0788.9488.941,120
Mar 3, 202593.0594.3492.1392.4192.411,640
Feb 28, 202592.4993.3492.0592.6192.613,263
Feb 27, 202595.6296.7394.5195.3395.33964
Feb 26, 202595.9796.4495.7596.2196.214,277
Feb 25, 202595.9296.1395.1094.6594.65187
Feb 24, 202597.9198.1696.7797.3997.391,366
Feb 21, 2025100.38100.4499.4799.3099.30861
Feb 20, 2025100.42100.7299.4999.6499.64272
Feb 19, 2025100.86100.90100.32100.94100.94121
Feb 18, 2025100.56100.91100.19100.62100.62834
Feb 17, 2025100.46100.49100.08100.01100.014,561
Feb 14, 202599.6499.6499.5099.4199.41342
Feb 13, 202598.6198.6198.6199.3999.39304
Feb 12, 202599.1299.2598.1498.5498.541,729
Feb 11, 202599.2599.6599.1099.6299.62319
Feb 10, 202598.3799.6598.2599.6199.611,088
Feb 7, 202598.3599.0598.1798.1098.103,157
Feb 6, 202598.1398.5797.7798.0098.00824
Feb 5, 202595.4096.4694.9696.2996.29947
Feb 4, 202595.6396.3995.2096.3196.311,003
Feb 3, 202595.9596.0794.4495.2695.263,055
Jan 31, 202598.5398.9498.3298.6898.68814
Jan 30, 202597.2397.2996.3796.5796.57661
Jan 29, 202598.2498.3997.1096.5096.501,126
Jan 28, 202595.7296.7194.7296.4296.422,023
Jan 27, 202596.1196.9193.2994.6094.602,382
Jan 24, 2025100.88101.56100.13100.19100.191,228
Jan 23, 2025101.08101.43100.96101.16101.16804
Jan 22, 2025100.40101.66100.32101.63101.631,465
Jan 21, 202599.7599.9598.8298.8698.86859
Jan 20, 2025100.02100.3599.4999.8699.86481
Jan 17, 202598.89100.1698.89100.12100.121,273
Jan 16, 2025100.50100.7599.0499.0499.04765
Jan 15, 202597.6099.1297.5099.0099.00917
Jan 14, 202598.3398.5397.4197.2997.293,741
Jan 13, 202597.4398.1196.7496.7996.791,745
Jan 10, 202599.2499.6897.6697.8097.801,775
Jan 9, 202599.5599.7699.1699.4199.41275
Jan 8, 202599.1399.7698.8499.2699.263,627
Jan 7, 2025100.00100.6498.8199.3499.342,171
Jan 6, 202599.86101.3299.64101.06101.063,173
Jan 3, 202598.6099.3798.4399.3599.35903
Jan 2, 202599.4499.4498.1298.9198.911,562
Dec 31, 202498.4098.8798.4098.7398.73405
Dec 30, 202498.8499.1597.5198.3698.36639
Dec 27, 2024100.62100.7498.5998.6898.68837
Dec 24, 2024100.12100.16100.0399.8999.89623
Dec 23, 202499.0699.4098.7099.1499.14238
Dec 20, 202496.5398.2396.0598.4698.4615,179
Dec 19, 202496.7497.4496.4997.8697.862,196
Dec 18, 202499.3499.6098.9699.2599.25683
Dec 17, 202499.0399.2698.8999.1999.19477
Dec 16, 202498.6699.3198.6598.9698.96812
Dec 13, 202498.7099.2798.4598.3498.34422
Dec 12, 202497.2997.9597.0797.9997.991,174
Dec 11, 202496.7497.3296.6797.9097.901,053
Dec 10, 202497.1097.4496.8396.8396.83739
Dec 9, 202497.3098.0097.3097.4597.451,100
Dec 6, 202497.1898.0497.0697.9297.92686
Dec 5, 202497.7597.9597.1997.2997.292,118
Dec 4, 202497.8998.0597.2897.7897.781,787
Dec 3, 202496.4296.6396.1596.5796.57568
Dec 2, 202494.8196.4394.8196.6596.651,175
Nov 29, 202494.8094.8494.5395.3195.31308
Nov 28, 202494.9395.0794.9394.9494.94136
Nov 27, 202495.7095.9394.2994.4594.45784
Nov 26, 202496.1496.7795.9696.7196.71352
Nov 25, 202496.1196.3595.8296.1896.18856
Nov 22, 202495.5895.8895.1595.5495.54400
Nov 21, 202493.7095.0093.4495.0895.081,446
Nov 20, 202493.8093.8093.0093.0493.04253
Nov 19, 202493.2393.2392.7793.2993.291,663
Nov 18, 202493.6593.7093.0393.7693.76455
Nov 15, 202494.2094.2693.2793.2793.27542
Nov 14, 202495.1695.5894.8194.8494.84539
Nov 13, 202494.5594.9194.5494.9394.932,858
Nov 12, 202494.1594.6194.0294.6394.63654
Nov 11, 202494.2194.5393.7193.5193.511,022
Nov 8, 202493.8394.0593.5494.0794.07766
Nov 7, 202493.0993.1592.6893.1793.171,552
Nov 6, 202492.2392.5691.8192.3692.361,214
Nov 5, 202489.1889.2089.0289.5389.53157
Nov 4, 202489.1789.3788.9289.2989.29495
Nov 1, 202489.1589.6389.1089.6389.63559
Oct 31, 202490.4590.5589.6389.7289.72987
Oct 30, 202492.7492.7491.9691.8491.84833
Oct 29, 202491.7092.2291.6492.3692.361,037
Oct 28, 202492.1592.6991.8791.8891.88888
Oct 25, 202491.4192.4391.3192.2192.21884
Oct 24, 202491.6791.6791.0891.1891.18803
Oct 23, 202491.9592.3091.8891.7391.73880
Oct 22, 202491.8192.0191.6391.9391.931,540
Oct 21, 202491.5191.9291.2291.4291.42373
Oct 18, 202491.5991.7691.5891.7291.72581
Oct 17, 202492.2792.7091.7291.9291.922,010
Oct 16, 202491.5791.8090.5791.1291.12407
Oct 15, 202492.1492.4891.2991.3491.34565
Oct 14, 202491.3292.5591.2691.9391.93683
Oct 11, 202491.2191.3191.1091.1791.17651
Oct 10, 202491.1291.2590.7991.2691.26477
Oct 9, 202489.8090.9189.7690.7990.79320
Oct 8, 202488.7089.8088.5489.8689.86791
Oct 7, 202489.0089.4088.8989.4689.461,566
Oct 4, 202488.3389.6188.3388.9388.93172
Oct 3, 202488.0588.8487.6888.5688.56138
Oct 2, 202486.7887.7886.6587.7187.71486
Oct 1, 202488.7388.8887.1486.8986.89433
Sep 30, 202487.9087.9587.4987.8987.89784
Sep 27, 202488.4688.6588.1987.9987.993,061
Sep 26, 202488.9589.3387.7987.8987.891,933
Sep 25, 202487.1787.8386.9987.6387.63534
Sep 24, 202487.7887.7886.6487.1287.121,789
Sep 23, 202487.9088.3587.3987.6187.611,299
Sep 20, 202487.8688.1987.5487.4087.401,267
Sep 19, 202487.7888.5487.6588.5888.582,126
Sep 18, 202487.0387.2686.5586.5586.55552
Sep 17, 202487.5388.1387.3087.8387.83863
Sep 16, 202487.6387.7886.8187.1387.131,249
Sep 13, 202487.7087.8587.4987.7887.784,052
Sep 12, 202487.7587.7787.0187.1987.19315
Sep 11, 202484.0784.8784.0584.3984.39575
Sep 10, 202483.1384.1582.9784.0784.071,823
Sep 9, 202482.5783.1382.2482.6282.625,248
Sep 6, 202482.5682.8881.4481.4581.453,060
Sep 5, 202483.9984.2983.5983.1783.17525
Sep 4, 202483.7384.0883.0084.0284.023,926
Sep 3, 202487.8788.1086.1185.5785.571,267
Sep 2, 202487.4288.5487.2688.0688.061,763
Aug 30, 202487.0487.9587.0087.1687.161,737
Aug 29, 202486.1588.3786.0988.0188.013,249
Aug 28, 202488.2988.2986.6286.6486.64865
Aug 27, 202487.2088.0787.1187.6887.68448
Aug 23, 202488.8289.2288.2688.4188.41462
Aug 22, 202490.2690.5489.5889.5489.545,473
Aug 21, 202490.2790.2890.0890.0790.071,028
Aug 20, 202490.7891.0089.9390.0190.011,164
Aug 19, 202489.5589.5589.0089.4889.48394
Aug 16, 202490.3090.3089.0989.4589.451,496
Aug 15, 202489.4289.7887.8689.6189.61563
Aug 14, 202487.6287.7386.6587.5887.58552
Aug 13, 202485.9086.6185.5786.7786.771,131
Aug 12, 202484.8685.3984.7485.0485.04443
Aug 9, 202484.9584.9683.8884.1884.182,811
Aug 8, 202481.8583.7981.6583.6583.651,683
Aug 7, 202483.8184.8883.8184.2784.271,387
Aug 6, 202483.0783.8582.6483.1883.181,401
Aug 5, 202479.8782.2577.6481.9081.9010,832
Aug 2, 202483.4685.6282.5683.5183.515,453
Aug 1, 202490.3890.5188.2488.2488.243,917
Jul 31, 202487.5488.7387.3488.9388.933,615
Jul 30, 202487.9388.2386.4286.6786.672,061
Jul 29, 202489.2189.4188.9788.0788.071,984
Jul 26, 202487.9088.4787.7087.9787.973,440
Jul 25, 202487.3888.3586.1688.0188.013,213
Jul 24, 202490.8890.9189.6588.9788.971,908
Jul 23, 202491.0292.0091.0192.0792.072,366
Jul 22, 202490.2491.3690.2490.6790.672,577
Jul 19, 202490.2291.0190.2090.0890.08997
Jul 18, 202491.3791.8089.7889.8289.822,094
Jul 17, 202493.1793.1991.2891.4291.422,631
Jul 16, 202494.7194.8394.0094.3294.321,458
Jul 15, 202494.7094.9994.6295.1195.111,586
Jul 12, 202493.9094.7893.6294.7894.781,245
Jul 11, 202496.6396.8194.9594.1894.18810
Jul 10, 202496.3096.3095.8596.0396.033,772
Jul 9, 202496.4696.5096.1396.1396.131,320
Jul 8, 202495.1695.7795.1695.6795.671,579
Jul 5, 202495.4495.5995.0895.1895.18357
Jul 4, 202495.4896.1195.0995.0995.09792
Jul 3, 202494.5094.7493.9894.9694.961,171
Jul 2, 202494.0794.5893.6894.1694.161,034
Jul 1, 202493.7094.1792.4494.0094.001,297
Jun 28, 202494.1295.5294.1294.7194.71467
Jun 27, 202494.0394.0593.4193.7493.74337
Jun 26, 202494.2094.4793.6093.6493.641,168
Jun 25, 202491.9492.7691.6793.2493.241,096
Jun 24, 202494.3394.4192.6192.8992.89525
Jun 21, 202494.2294.9794.0094.5794.57347
Jun 20, 202496.6796.8795.5796.1196.112,997
Jun 19, 202496.0196.0195.7495.8995.89523
Jun 18, 202495.0495.3294.8095.2195.21648
Jun 17, 202494.2594.3293.8793.8693.86593
Jun 14, 202493.2793.6992.8593.4593.451,105
Jun 13, 202492.5092.6591.9792.4992.491,198
Jun 12, 202489.8890.7889.8390.8690.862,236
Jun 11, 202488.9389.2288.9189.1489.141,209
Jun 10, 202488.5588.8588.4089.2189.214,224
Jun 7, 202488.3188.6188.2688.4788.47144
Jun 6, 202488.7688.7988.1088.1088.1028
Jun 5, 202486.2787.3386.2787.7887.78716
Jun 4, 202485.3885.6585.3885.4785.47521
Jun 3, 202486.3786.6185.4885.4985.49341
May 31, 202485.7386.0584.7084.6784.671,741
May 30, 202487.1787.2086.4786.1686.16560
May 29, 202487.8388.1287.7088.2888.28842
May 28, 202488.5688.5687.9788.3088.3070
May 24, 202487.6687.8387.5688.0888.0868
May 23, 202489.0789.2688.4888.6188.614,378
May 22, 202487.8688.2887.8688.4288.42233
May 21, 202487.6587.6587.6588.0088.0040
May 20, 202487.3387.3387.0787.8387.83344
May 17, 202487.7587.7587.0587.0387.031,060
May 16, 202487.9387.9387.7987.9287.9233
May 15, 202486.1087.1086.0087.1187.11586
May 14, 202485.7986.0885.6885.9685.96552
May 13, 202486.0286.0285.4885.8485.84170
May 10, 202485.4885.9085.4885.5385.53112
May 9, 202485.3985.4485.0785.3685.36780
May 8, 202485.4585.6785.2685.4085.40520
May 7, 202485.3785.3785.1485.3185.311,125
May 3, 202483.5884.0482.8883.8983.89611
May 2, 202481.7182.0981.4081.8181.81709
May 1, 202481.2081.8281.2081.4181.41674
Apr 30, 202483.2783.6583.1983.0483.04417

Related Tickers