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

LSE - Delayed Quote GBP

SPDR S&P U.S. Health Care Select Sector UCITS ETF (GXLV.L)

31.64
-0.12
(-0.39%)
At close: May 2 at 11:58:04 AM GMT+1
Currency in GBP
Download
Date Open High Low Close Adj Close Volume
May 2, 202531.7231.7231.7231.6431.641,986
May 1, 202531.8631.8631.8631.7631.76130
Apr 30, 202531.9131.9131.9131.9131.91-
Apr 28, 202531.5331.5331.5331.5331.53-
Apr 25, 202531.5331.5331.5331.3531.3510
Apr 24, 202531.2731.2731.1531.3931.39292
Apr 23, 202531.3131.3131.3131.3131.31-
Apr 22, 202530.3730.3730.3730.7630.76160
Apr 17, 202531.2731.2731.2731.2731.27-
Apr 16, 202532.0032.0032.0032.0032.00-
Apr 15, 202531.9231.9231.9231.9231.92-
Apr 14, 202532.0432.0432.0431.9831.98635
Apr 11, 202531.3131.3131.3131.4231.42223
Apr 10, 202532.6032.6032.6031.6231.62160
Apr 9, 202531.2731.2731.1631.2531.25191
Apr 8, 202532.6932.6932.6932.6932.69-
Apr 7, 202531.1331.9930.9332.8132.81879
Apr 4, 202532.8132.8132.8132.8132.81-
Apr 3, 202533.2133.2133.2133.4933.49171
Apr 2, 202533.8233.8233.7233.9233.92226
Apr 1, 202534.2934.2934.2934.2934.29-
Mar 31, 202534.2734.2734.2734.3634.3673
Mar 28, 202534.2234.2234.2234.2234.22-
Mar 27, 202534.1734.1734.1734.1734.17-
Mar 26, 202534.3834.3834.3834.3434.3446
Mar 25, 202534.8434.8434.8434.4234.4211
Mar 24, 202534.5734.6734.5734.8134.81127
Mar 21, 202534.6134.6134.6134.6134.61-
Mar 20, 202534.4134.4134.4134.5334.5341
Mar 19, 202534.4134.4134.4134.4134.41-
Mar 18, 202534.3034.3034.3034.3034.30-
Mar 17, 202533.9634.2433.9534.2634.26643
Mar 14, 202534.0834.0834.0834.0834.08-
Mar 13, 202533.8933.8933.8933.8933.89-
Mar 12, 202534.0234.0234.0234.0234.02-
Mar 11, 202534.2934.2934.2934.2934.29-
Mar 10, 202535.0435.0835.0435.3135.3149
Mar 7, 202535.1035.1035.1035.1035.10-
Mar 6, 202535.1435.1435.1435.2435.24120
Mar 5, 202535.1535.1535.1535.1535.15-
Mar 4, 202535.6635.6635.6635.6635.66-
Mar 3, 202535.9535.9535.9535.9335.9327
Feb 28, 202535.5635.5635.5635.5635.56-
Feb 27, 202535.6735.6735.6735.8535.8525
Feb 26, 202535.6435.6435.6435.6435.64-
Feb 25, 202535.7535.7535.7535.6935.69261
Feb 24, 202535.4335.4535.4335.6135.61233
Feb 21, 202535.1735.1735.0435.3835.38240
Feb 20, 202535.4835.4835.4835.4835.48-
Feb 19, 202534.8934.8934.8935.3335.33165
Feb 18, 202534.9034.9034.9034.9034.90-
Feb 17, 202535.0735.0735.0734.9934.99159
Feb 14, 202535.2935.2935.2935.2935.29-
Feb 13, 202535.6635.6635.6235.5435.54535
Feb 12, 202535.9435.9435.9435.7135.712
Feb 11, 202535.9035.9035.7735.8035.80197
Feb 10, 202535.8736.0835.8735.8635.862,920
Feb 7, 202536.0336.0336.0336.0336.03-
Feb 6, 202536.3936.3936.3536.2636.2666
Feb 5, 202535.9835.9835.9835.9835.98-
Feb 4, 202535.7835.7835.7835.7835.78-
Feb 3, 202535.9235.9235.9236.2136.2157
Jan 31, 202536.1636.1636.1636.3136.3118
Jan 30, 202535.9135.9135.9135.9135.91-
Jan 29, 202535.8635.8635.8635.8635.86-
Jan 28, 202535.9435.9435.9435.9435.94-
Jan 27, 202535.6335.6335.6335.8035.8020
Jan 24, 202535.1535.4935.1535.1935.19139
Jan 23, 202535.2635.3935.2635.3935.39286
Jan 22, 202535.1735.1735.1735.2235.22284
Jan 21, 202535.0635.0635.0635.0635.06-
Jan 20, 202534.7634.7634.7634.7634.76-
Jan 17, 202535.3335.3335.2435.2335.23816
Jan 16, 202535.0735.0735.0735.0735.07-
Jan 15, 202534.8634.8634.8634.8634.86-
Jan 14, 202535.4035.4035.3534.8834.882,441
Jan 13, 202534.9835.1134.9835.2635.26428
Jan 10, 202535.0335.0335.0335.0335.03-
Jan 9, 202534.8134.8134.8134.8134.81-
Jan 8, 202534.5934.5934.5934.5934.59-
Jan 7, 202533.7433.7433.7434.1234.12120
Jan 6, 202533.9533.9533.9533.9533.95-
Jan 3, 202534.0134.0134.0134.0134.01-
Jan 2, 202533.7233.7233.7234.0334.03111
Dec 31, 202433.4833.4833.4833.3933.39200
Dec 30, 202433.4433.4433.4433.4433.44-
Dec 27, 202433.6733.6733.6733.6733.67-
Dec 24, 202433.8033.8033.8033.7333.737
Dec 23, 202433.4233.4233.4233.4233.42-
Dec 20, 202433.2833.2833.2433.4733.472,331
Dec 19, 202432.8932.8932.8932.8932.89-
Dec 18, 202433.1733.1733.1733.1733.17-
Dec 17, 202433.5033.5033.5033.1733.1710
Dec 16, 202433.7833.7833.7833.7033.70120
Dec 13, 202433.9533.9533.9533.9533.95-
Dec 12, 202433.9433.9433.9433.9433.94-
Dec 11, 202433.8533.8533.8533.8533.85-
Dec 10, 202434.3434.3434.3434.3434.34-
Dec 9, 202434.3534.3534.3534.3534.35-
Dec 6, 202434.4034.4034.4034.4034.40-
Dec 5, 202434.9634.9634.9634.6234.6285
Dec 4, 202435.1535.1535.1535.1535.15-
Dec 3, 202435.3235.3235.3235.3235.32-
Dec 2, 202435.2435.2435.2435.2435.24-
Nov 29, 202435.2235.2235.2235.2235.22-
Nov 28, 202435.1935.1935.1935.1935.19-
Nov 27, 202435.1735.2135.1735.3535.35370
Nov 26, 202435.1035.1035.1035.1735.17120
Nov 25, 202434.9934.9934.9935.0835.087
Nov 22, 202434.9734.9734.9734.9734.97-
Nov 21, 202434.4134.4134.4134.5134.5155
Nov 20, 202434.0334.0334.0334.0334.03-
Nov 19, 202433.8433.8433.8433.8433.84-
Nov 18, 202434.0034.0034.0034.0034.00-
Nov 15, 202434.1434.1434.1434.1434.14-
Nov 14, 202434.8334.8334.8334.8334.83-
Nov 13, 202435.1935.1935.1935.1335.13143
Nov 12, 202435.2535.3735.2535.2135.21316
Nov 11, 202435.4535.4535.3735.4035.40141
Nov 8, 202435.3035.3035.3035.3035.30-
Nov 7, 202434.7234.7234.7234.7234.72-
Nov 6, 202434.7234.8134.7234.8734.87576
Nov 5, 202434.3334.3334.3334.3334.33-
Nov 4, 202434.5434.5434.5434.4634.46125
Nov 1, 202434.7934.8334.6134.8334.8332
Oct 31, 202434.8434.8434.8434.8434.84-
Oct 30, 202434.4434.4434.4434.4434.44-
Oct 29, 202434.8334.8334.8134.7134.711,664
Oct 28, 202434.8534.8534.8534.8134.817
Oct 25, 202434.9434.9434.9434.9434.94-
Oct 24, 202435.1635.1635.1635.1635.16-
Oct 23, 202435.1735.1735.1735.1335.1385
Oct 22, 202435.3035.3035.3035.3035.30-
Oct 21, 202435.6735.6735.6735.3835.38280
Oct 18, 202435.4835.5435.4835.5235.52578
Oct 17, 202435.5835.5835.5835.5835.58-
Oct 16, 202435.7435.7435.7435.7435.74-
Oct 15, 202435.6535.6535.6035.6735.67130
Oct 14, 202435.8335.8335.8335.8835.8841
Oct 11, 202435.6935.6935.6935.6935.69-
Oct 10, 202435.5835.5835.5835.5835.58-
Oct 9, 202435.3835.3835.3835.3835.38-
Oct 8, 202435.1935.1935.0835.1935.19115
Oct 7, 202435.2435.2435.2435.1935.19766
Oct 4, 202435.1335.1335.0135.0135.01223
Oct 3, 202435.2935.2935.2935.1635.16260
Oct 2, 202435.0635.0635.0635.0635.06-
Oct 1, 202435.0635.0935.0635.0935.09231
Sep 30, 202434.6834.6834.6834.6834.68-
Sep 27, 202434.9234.9234.9234.9234.92-
Sep 26, 202434.7834.8234.7834.6234.62258
Sep 25, 202434.8134.8134.8134.8134.81-
Sep 24, 202434.9734.9734.9734.9734.97-
Sep 23, 202435.1835.1835.1835.1835.18-
Sep 20, 202435.3835.3835.3835.3835.38-
Sep 19, 202435.4935.4935.4935.4935.49-
Sep 18, 202435.6735.6735.6735.6335.63280
Sep 17, 202435.9535.9535.9535.9635.96137
Sep 16, 202435.9435.9435.9435.9435.94-
Sep 13, 202435.9535.9535.9535.9535.95-
Sep 12, 202435.7635.7635.7635.7635.76-
Sep 11, 202435.6935.6935.6935.6935.69-
Sep 10, 202436.0436.0436.0436.0436.04-
Sep 9, 202435.7435.7435.7435.8035.80120
Sep 6, 202435.3835.4035.3835.4435.44385
Sep 5, 202435.4035.4035.4035.4035.40-
Sep 4, 202436.1136.2336.0736.0336.03267
Sep 3, 202436.3036.3036.3036.4036.40275
Sep 2, 202436.1536.1536.1536.1536.15-
Aug 30, 202435.9335.9335.9335.9335.93-
Aug 29, 202435.9335.9335.9335.9335.93-
Aug 28, 202435.7835.7835.7835.7835.78-
Aug 27, 202435.4335.4335.4335.5235.52120
Aug 23, 202435.5635.5635.5635.5635.56-
Aug 22, 202435.7835.7835.7835.6835.685,000
Aug 21, 202435.9235.9235.9235.8135.81278
Aug 20, 202435.8135.8135.8135.9435.9460
Aug 19, 202435.7835.7835.7835.8835.88195
Aug 16, 202435.9735.9735.9635.8335.83768
Aug 15, 202436.0236.0235.8335.8535.85174
Aug 14, 202435.6535.6535.6535.7135.719
Aug 13, 202435.5035.5035.5035.5035.50-
Aug 12, 202435.3535.3535.3535.3535.35-
Aug 9, 202435.5635.5635.5635.4935.49120
Aug 8, 202435.0735.0735.0735.3335.33130
Aug 7, 202435.1035.1035.1035.1035.10-
Aug 6, 202435.3335.3335.3335.3335.33-
Aug 5, 202435.5935.5935.5934.9134.91173
Aug 2, 202435.7635.7635.5935.1735.1726
Aug 1, 202435.6335.6335.6335.6335.6310
Jul 31, 202435.4735.4735.4735.4735.47-
Jul 30, 202435.2935.2935.2935.2935.29-
Jul 29, 202435.2935.2935.2935.2935.29-
Jul 26, 202435.4035.4335.4035.4335.438,680
Jul 25, 202435.4135.4135.4135.4135.41-
Jul 24, 202434.8334.8334.8334.8734.87130
Jul 23, 202434.9334.9334.9334.9334.93-
Jul 22, 202434.7734.7734.7734.7734.77-
Jul 19, 202434.5834.5834.5834.5834.58-
Jul 18, 202434.7334.7334.7334.7334.73-
Jul 17, 202434.5634.5634.5634.9634.9686
Jul 16, 202434.6134.6134.6134.9234.92130
Jul 15, 202434.8334.8334.8334.5134.51143
Jul 12, 202434.4334.4334.4334.6234.6232
Jul 11, 202434.5134.5134.5134.5134.51-
Jul 10, 202434.2434.2434.2434.2434.24-
Jul 9, 202434.2034.2034.2034.2034.20-
Jul 8, 202434.0434.0434.0434.0434.04-
Jul 5, 202433.9433.9433.9433.9433.94-
Jul 4, 202434.0134.0134.0134.0134.01-
Jul 3, 202434.4734.4734.4733.9433.94120
Jul 2, 202434.7534.7534.6834.4434.44887
Jul 1, 202434.9035.1434.9034.9234.92829
Jun 28, 202434.9734.9734.9735.0635.0660
Jun 27, 202434.8634.8634.8634.8634.86-
Jun 26, 202435.0535.0535.0535.0535.05-
Jun 25, 202435.1435.1435.1435.0835.08184
Jun 24, 202435.0535.0635.0535.1535.15891
Jun 21, 202434.9434.9434.9434.9434.94-
Jun 20, 202434.7434.7434.7434.7434.74-
Jun 19, 202434.4934.4934.4934.4934.49-
Jun 18, 202434.6934.6934.6934.6934.69-
Jun 17, 202434.5834.5834.5834.5834.58-
Jun 14, 202434.6334.6334.6334.6334.63-
Jun 13, 202434.3334.3334.3334.3334.33-
Jun 12, 202434.3434.3434.3434.3634.367
Jun 11, 202434.5634.5634.5634.5634.56-
Jun 10, 202434.5534.5534.5534.5534.55-
Jun 7, 202434.8334.8334.8334.8334.83-
Jun 6, 202434.4934.4934.4934.4934.49-
Jun 5, 202434.3834.3834.3834.3834.38-
Jun 4, 202434.1234.1234.0234.1334.1363
Jun 3, 202434.1934.1934.1934.1934.19-
May 31, 202433.5833.5833.5833.7933.7929
May 30, 202433.5233.5233.5233.5233.52-
May 29, 202433.5533.5533.5533.5533.55-
May 28, 202433.6933.6933.6933.6933.69-
May 24, 202434.3134.3134.3134.3134.31-
May 23, 202434.6034.6034.6034.6034.60-
May 22, 202434.7134.7134.7134.7134.71-
May 21, 202434.6634.6634.6634.6634.66-
May 20, 202434.7434.7434.7434.7434.74-
May 17, 202434.8534.8534.8534.5834.5810
May 16, 202434.7934.7934.7934.7934.79-
May 15, 202434.6934.6934.6934.6934.69-
May 14, 202434.3134.3134.3134.3734.37138
May 13, 202434.4734.4734.4734.4734.47-
May 10, 202434.5834.5834.5834.6434.6460
May 9, 202434.4234.4234.4234.4234.42-
May 8, 202434.3134.3134.3134.3134.31-
May 7, 202434.2334.2334.2334.2334.23-
May 3, 202433.7633.7633.7633.7633.76-
May 2, 202434.0534.0534.0533.8433.8473

Related Tickers

Waiting for permission
Allow microphone access to enable voice search

Try again.