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

Amsterdam - Delayed Quote EUR

SPDR S&P U.S. Materials Select Sector UCITS ETF (SXLB.AS)

34.95
-0.23
(-0.65%)
At close: 5:35:04 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 22, 202534.5434.9534.5434.9534.951,619
Apr 17, 202535.1335.3135.1135.1835.186,639
Apr 16, 202535.3135.3235.2535.5135.513,782
Apr 15, 202535.5735.7735.4735.7035.701,823
Apr 14, 202535.5535.5635.3735.2835.288,544
Apr 11, 202534.4534.4534.2634.2634.262,740
Apr 10, 202535.3035.3035.3034.5434.54558
Apr 9, 202534.6734.6734.6734.6734.67-
Apr 8, 202535.0735.3435.0734.6734.672,413
Apr 7, 202534.2834.2834.2834.2834.28542
Apr 4, 202536.9236.9235.9035.7435.748,505
Apr 3, 202538.8738.8738.8738.8738.87-
Apr 2, 202538.8738.8738.8738.8738.87-
Apr 1, 202538.8738.8738.8738.8738.87-
Mar 31, 202538.8738.8738.8738.8738.87-
Mar 28, 202538.8738.8738.8738.8738.87607
Mar 27, 202539.4339.6839.4239.4939.49707
Mar 26, 202539.4639.4639.4639.4639.46-
Mar 25, 202539.4639.4639.4639.4639.46-
Mar 24, 202539.1839.2939.1839.4639.46520
Mar 21, 202539.3239.3239.3239.3239.32-
Mar 20, 202539.3239.3239.3239.3239.32-
Mar 19, 202539.3239.3239.3239.3239.32390
Mar 18, 202538.9538.9538.9538.9538.95-
Mar 17, 202538.4938.5638.4738.9538.95405
Mar 14, 202538.4938.6038.4938.6038.60774
Mar 13, 202538.2838.3538.2338.3538.351,695
Mar 12, 202538.4538.4638.4538.2838.282,995
Mar 11, 202538.8938.8938.4538.2038.201,287
Mar 10, 202539.4239.4239.4239.2339.23120
Mar 7, 202539.6539.6539.6539.3039.30120
Mar 6, 202539.9239.9239.6439.9439.946,458
Mar 5, 202539.6939.8439.3639.5439.544,482
Mar 4, 202540.7140.7139.9839.9839.982,444
Mar 3, 202541.5541.5541.5541.5541.55-
Feb 28, 202541.5641.6441.5441.5541.55340
Feb 27, 202541.6441.6441.6441.8741.87120
Feb 26, 202541.5441.6041.5441.6741.67144
Feb 25, 202541.2241.2241.1541.1541.158
Feb 24, 202541.5441.5441.3741.3741.37511
Feb 21, 202542.0242.0442.0141.7641.76600
Feb 20, 202542.2142.2141.9041.8741.87620
Feb 19, 202542.5342.5342.3542.3542.353,453
Feb 18, 202542.2242.4342.2142.3942.39323
Feb 17, 202542.1042.1742.1042.1742.17731
Feb 14, 202542.3242.3442.1742.1642.1625,454
Feb 13, 202542.0842.0842.0841.9841.9848
Feb 12, 202542.0042.0041.6841.8241.8213,470
Feb 11, 202542.0242.0242.0242.0242.02-
Feb 10, 202542.1542.1642.0242.0242.021,379
Feb 7, 202542.0442.0442.0442.0142.011,000
Feb 6, 202542.1742.3041.7742.0842.089,901
Feb 5, 202541.6641.7041.6641.9341.932,661
Feb 4, 202542.1042.1841.9842.0642.062,850
Feb 3, 202542.0542.0641.7042.2842.283,628
Jan 31, 202542.2042.3342.1342.1142.116,220
Jan 30, 202542.0842.0841.6741.9441.9413,497
Jan 29, 202541.7041.7341.7041.8541.85880
Jan 28, 202541.7041.7041.7041.7041.70235
Jan 27, 202541.5641.6441.3241.4041.403,446
Jan 24, 202541.8541.8541.7041.6941.691,293
Jan 23, 202541.8541.8541.8341.8141.811,437
Jan 22, 202542.0142.0341.9941.9941.99737
Jan 21, 202541.8741.8741.8741.8741.87-
Jan 20, 202542.0942.0941.8941.8741.87242
Jan 17, 202542.0042.2541.9842.2542.255,969
Jan 16, 202541.5241.5241.4841.5841.584,706
Jan 15, 202540.8440.8440.8440.8440.84-
Jan 14, 202540.8340.9840.8340.8440.841,201
Jan 13, 202539.9740.6239.9740.6240.621,612
Jan 10, 202539.9439.9439.8739.9339.931,235
Jan 9, 202540.0540.1740.0540.0840.0811,173
Jan 8, 202539.8339.8339.8339.9339.93120
Jan 7, 202539.8439.9639.7639.8639.865,077
Jan 6, 202539.4239.8839.4239.7639.7635,597
Jan 3, 202539.7939.7939.6939.6339.632,605
Jan 2, 202540.2440.2440.0940.1740.175,817
Dec 31, 202439.6439.6439.6439.6439.6477
Dec 30, 202439.7839.7839.4339.5939.5960
Dec 27, 202440.1940.1939.9540.0640.06446
Dec 24, 202440.1440.1440.1440.1440.14-
Dec 23, 202440.1440.1440.1440.1440.14-
Dec 20, 202439.6840.1439.5640.1440.14741
Dec 19, 202440.2640.2640.0440.0440.048,206
Dec 18, 202441.0141.0140.8940.9940.997,020
Dec 17, 202441.0241.0440.9240.9140.9110,816
Dec 16, 202441.3841.4841.3841.3041.302,650
Dec 13, 202441.9141.9141.5441.5941.594,674
Dec 12, 202441.9141.9641.9141.9641.96342
Dec 11, 202442.3142.3142.1342.1842.182,601
Dec 10, 202442.4042.4841.9342.3442.346,306
Dec 9, 202442.6242.8542.5842.5842.585,395
Dec 6, 202442.6042.6542.5342.5542.556,395
Dec 5, 202442.6942.7542.4642.4342.437,605
Dec 4, 202443.7843.7943.4543.4543.451,430
Dec 3, 202443.9243.9243.7943.7743.776,552
Dec 2, 202443.9243.9243.9243.7743.7725
Nov 29, 202443.6043.7243.5443.7243.721,181
Nov 28, 202443.5443.6143.5343.6443.64550
Nov 27, 202443.8643.8643.8643.5943.5950
Nov 26, 202444.0844.0843.8743.8743.87220
Nov 25, 202443.7943.7943.7544.0944.09220
Nov 22, 202444.0444.0443.9743.9743.972,600
Nov 21, 202442.6542.7442.6543.2643.26378
Nov 20, 202442.4142.4242.4142.4242.422,589
Nov 19, 202442.0042.0041.9942.1142.11342
Nov 18, 202442.2742.3042.2642.3242.326,735
Nov 15, 202442.2442.4242.2442.2642.265,334
Nov 14, 202442.8142.8542.6042.5942.5925,420
Nov 13, 202442.4842.6642.4742.7242.724,428
Nov 12, 202443.1043.1043.1043.1043.10-
Nov 11, 202443.2543.2943.0843.1043.104,462
Nov 8, 202442.9943.0242.8542.9342.933,627
Nov 7, 202442.9543.0942.7942.9942.9912,456
Nov 6, 202443.1543.4543.0443.0443.041,086
Nov 5, 202441.7041.9041.7041.8741.874,430
Nov 4, 202441.8841.9941.8241.8241.822,803
Nov 1, 202441.7341.9141.7341.9141.911,004
Oct 31, 202441.8642.1741.8442.1442.141,701
Oct 30, 202442.6342.6342.6342.6342.63-
Oct 29, 202442.8642.8642.8242.6342.63480
Oct 28, 202442.7242.7242.7242.7442.7427
Oct 25, 202442.6642.7242.6242.7242.72450
Oct 24, 202443.0543.0543.0542.8342.832,134
Oct 23, 202443.5543.5543.4743.4643.46240
Oct 22, 202443.5843.5843.3543.3843.385,490
Oct 21, 202444.0344.0344.0343.7143.7160
Oct 18, 202443.9544.2243.8343.9443.943,596
Oct 17, 202443.6643.8443.6643.8443.8410
Oct 16, 202443.3343.3343.2743.6143.61720
Oct 15, 202443.1943.2543.1443.4743.471,200
Oct 14, 202442.8442.8642.7943.0243.0217,528
Oct 11, 202442.6042.6042.6042.6042.60-
Oct 10, 202442.5642.5642.5442.6042.6042
Oct 9, 202442.0342.0342.0342.3842.38120
Oct 8, 202441.9142.0141.8541.9541.952,138
Oct 7, 202442.2742.3242.1242.1442.14843
Oct 4, 202441.9942.2841.9942.1442.14346
Oct 3, 202441.9241.9241.9242.0042.00600
Oct 2, 202442.2442.4942.2442.4942.491,641
Oct 1, 202442.1042.1042.1042.1042.10-
Sep 30, 202442.5142.5442.1042.1042.106,777
Sep 27, 202442.5542.6642.5542.6542.651,093
Sep 26, 202442.0642.4142.0642.3642.36470
Sep 25, 202441.8541.8541.8541.8041.8010
Sep 24, 202441.6841.9941.6841.9941.9919,296
Sep 23, 202441.3441.3441.3441.3441.34-
Sep 20, 202441.3441.3441.3441.3441.34-
Sep 19, 202441.3541.3541.3141.3441.34197
Sep 18, 202441.0041.0041.0040.8940.8951
Sep 17, 202440.9040.9040.9041.2041.2019
Sep 16, 202439.9339.9339.9339.9339.93-
Sep 13, 202439.9339.9339.9339.9339.93-
Sep 12, 202439.9339.9339.9339.9339.93-
Sep 11, 202439.9339.9339.9339.9339.93-
Sep 10, 202439.9339.9339.9339.9339.93-
Sep 9, 202439.9339.9339.9339.9339.93-
Sep 6, 202439.9339.9339.9339.9339.93-
Sep 5, 202440.1340.1340.1339.9339.93130
Sep 4, 202441.0941.0941.0941.0941.09-
Sep 3, 202441.0941.0941.0941.0941.09-
Sep 2, 202441.0941.0941.0941.0941.09-
Aug 30, 202441.0941.0941.0941.0941.09407
Aug 29, 202440.6640.6640.6640.6640.66-
Aug 28, 202440.6640.6640.6640.6640.66-
Aug 27, 202440.6640.6640.6640.6640.66-
Aug 26, 202440.5440.5440.5440.6640.66130
Aug 23, 202440.0240.0240.0240.0240.02-
Aug 22, 202440.0540.0540.0540.0240.02130
Aug 21, 202439.7839.7839.7839.7839.78-
Aug 20, 202439.8139.8139.8139.7839.7815
Aug 19, 202440.0540.0540.0540.0340.039
Aug 16, 202439.2939.2939.2939.2939.29-
Aug 15, 202439.2939.2939.2939.2939.29-
Aug 14, 202439.2939.2939.2939.2939.29-
Aug 13, 202439.2939.2939.2939.2939.29-
Aug 12, 202439.4739.4739.4739.2939.2918
Aug 9, 202439.5439.5439.5439.5439.54-
Aug 8, 202438.8039.5238.8039.5439.54281
Aug 7, 202439.0639.0639.0639.0639.06-
Aug 6, 202439.0639.0639.0639.0639.06-
Aug 5, 202439.7739.8439.0039.0639.061,793
Aug 2, 202440.9640.9940.9639.6539.65360
Aug 1, 202441.5241.7441.5241.3541.35480
Jul 31, 202440.4240.4240.4240.4240.42-
Jul 30, 202440.4240.4240.4240.4240.42-
Jul 29, 202440.4240.4240.4240.4240.42-
Jul 26, 202440.4240.4240.4240.4240.42-
Jul 25, 202440.3340.4840.3340.4240.42390
Jul 24, 202440.6640.6640.6040.5540.55360
Jul 23, 202440.4140.7940.4140.5340.53390
Jul 22, 202440.2140.2140.2140.2140.21-
Jul 19, 202440.5740.5840.5140.2140.212,031
Jul 18, 202440.8540.8540.8540.9640.9612
Jul 17, 202440.9241.0740.9041.0141.0113,601
Jul 16, 202440.3440.3440.3440.9540.95130
Jul 15, 202440.4140.4140.4140.4140.41-
Jul 12, 202440.2940.2940.1940.4140.41390
Jul 11, 202439.7339.7339.6740.1140.11130
Jul 10, 202439.2439.4739.2439.5439.5413,921
Jul 9, 202439.6639.6639.6639.4139.41-
Jul 8, 202439.4739.5639.4339.5639.56710
Jul 5, 202439.5139.5139.2839.3139.31130
Jul 4, 202439.6039.6039.5939.5139.5150
Jul 3, 202439.4339.5939.4339.4639.46235
Jul 2, 202439.3839.3839.3839.3639.36-
Jul 1, 202440.0240.0239.7839.5539.55340
Jun 28, 202440.2940.2940.2940.2640.26-
Jun 27, 202440.2940.2940.2040.1440.14120
Jun 26, 202440.3340.3340.2740.2040.20121
Jun 25, 202440.7940.7940.7940.3340.33-
Jun 24, 202440.6140.8540.6140.8240.82178
Jun 21, 202440.5540.5540.5540.5440.54-
Jun 20, 202440.3540.5640.3540.5240.52120
Jun 19, 202440.3440.3440.2340.2040.20130
Jun 18, 202440.4340.4340.3940.2340.23120
Jun 17, 202440.3540.3540.3540.2040.20-
Jun 14, 202440.4840.4840.2940.2540.25120
Jun 13, 202439.7340.2339.7340.1540.15456
Jun 12, 202440.4240.4240.3740.3340.33347
Jun 11, 202440.3240.3240.3240.3440.34-
Jun 10, 202440.3140.4240.3140.3540.35674
Jun 7, 202440.4040.4040.4040.4040.40-
Jun 6, 202440.3140.3140.3140.2640.26-
Jun 5, 202440.1140.1140.1140.1140.11-
Jun 4, 202440.3940.3940.1939.9539.9512
Jun 3, 202440.9440.9440.3240.3240.321,348
May 31, 202440.4740.4740.4740.2440.24-
May 30, 202440.1840.1840.1040.3140.31100
May 29, 202440.4340.4340.3140.3640.3646
May 28, 202440.7340.7340.7340.6840.68-
May 27, 202440.7540.7540.7140.7840.7823
May 24, 202440.6240.8540.6240.7840.7893
May 23, 202441.0041.0040.7940.6940.69360
May 22, 202441.1441.1441.1440.8240.82-
May 21, 202441.1841.1841.1041.1141.11240
May 20, 202441.0841.1441.0841.2141.21120
May 17, 202440.7641.0140.7640.9440.9456
May 16, 202441.0441.0441.0440.8540.851
May 15, 202441.1941.1941.0340.9940.99199
May 14, 202441.2241.2241.2241.1541.15-
May 13, 202441.3341.3341.3341.3441.34-
May 10, 202441.5241.5241.4741.3341.3312
May 9, 202440.8941.1740.8941.1341.1316
May 8, 202441.1141.1141.1141.0041.00-
May 7, 202440.6340.6540.6340.8740.8722
May 6, 202440.4240.5240.4040.3340.335,555
May 3, 202439.9840.2639.9840.1440.14120
May 2, 202440.4640.4640.4639.9239.92-
Apr 30, 202440.7940.7940.3840.3840.381,270
Apr 29, 202440.5140.5140.5140.8040.80-
Apr 26, 202440.1540.5140.1540.4740.47503
Apr 25, 202440.1340.1339.9539.9439.94130
Apr 24, 202439.9439.9439.8439.8739.87358
Apr 23, 202440.4340.4539.8840.0140.015,224
Apr 22, 202440.5340.6740.2940.2940.29682

Related Tickers