Amsterdam - Delayed Quote EUR

SPDR S&P U.S. Communication Services Select Sector UCITS ETF (SXLC.AS)

40.40 -0.17 (-0.41%)
At close: December 20 at 4:45:16 PM GMT+1
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Dec 20, 2024 39.82 40.22 39.68 40.40 40.40 461
Dec 19, 2024 40.41 40.44 40.22 40.57 40.57 280
Dec 18, 2024 41.06 41.07 41.03 41.12 41.12 570
Dec 17, 2024 41.09 41.09 41.09 41.27 41.27 3
Dec 16, 2024 41.07 41.35 41.07 41.35 41.35 78
Dec 13, 2024 41.61 41.61 41.39 41.17 41.17 297
Dec 12, 2024 41.46 41.46 41.44 41.78 41.78 9
Dec 11, 2024 40.94 40.94 40.80 41.35 41.35 171
Dec 10, 2024 40.07 40.61 40.07 40.71 40.71 1,842
Dec 9, 2024 40.62 40.76 40.62 40.10 40.10 4,674
Dec 6, 2024 40.28 40.32 40.22 40.70 40.70 480
Dec 5, 2024 40.61 40.61 40.41 40.41 40.41 213
Dec 4, 2024 40.59 40.69 40.45 40.47 40.47 11,385
Dec 3, 2024 40.24 40.24 40.12 40.42 40.42 431
Dec 2, 2024 39.88 40.31 39.88 40.27 40.27 1,636
Nov 29, 2024 39.48 39.63 39.48 39.75 39.75 231
Nov 28, 2024 39.69 39.69 39.62 39.65 39.65 602
Nov 27, 2024 39.64 39.64 39.55 39.48 39.48 457
Nov 26, 2024 39.56 39.56 39.49 39.84 39.84 404
Nov 25, 2024 39.73 39.73 39.56 39.69 39.69 444
Nov 22, 2024 39.67 39.67 39.67 39.67 39.67 26
Nov 21, 2024 39.43 39.54 38.79 39.19 39.19 370
Nov 20, 2024 39.30 39.30 39.30 39.27 39.27 56
Nov 19, 2024 38.51 38.51 38.51 38.86 38.86 600
Nov 18, 2024 38.71 38.76 38.71 38.86 38.86 1,863
Nov 15, 2024 39.00 39.00 38.81 38.70 38.70 420
Nov 14, 2024 39.68 39.68 39.40 39.26 39.26 265
Nov 13, 2024 39.06 39.28 39.06 39.31 39.31 410
Nov 12, 2024 39.07 39.17 39.02 39.02 39.02 40
Nov 11, 2024 38.25 38.87 38.25 38.83 38.83 351
Nov 8, 2024 38.39 38.39 38.25 38.34 38.34 1,016
Nov 7, 2024 38.09 38.17 38.07 38.23 38.23 1,208
Nov 6, 2024 37.44 37.91 37.44 37.90 37.90 3,436
Nov 5, 2024 36.17 36.43 36.17 36.41 36.41 305
Nov 4, 2024 36.35 36.37 36.21 36.22 36.22 2,093
Nov 1, 2024 36.24 36.67 36.24 36.65 36.65 3,481
Oct 31, 2024 36.24 36.54 36.24 36.47 36.47 1,459
Oct 30, 2024 36.97 37.03 36.91 36.95 36.95 6,752
Oct 29, 2024 36.21 36.21 36.21 36.43 36.43 7
Oct 28, 2024 36.22 36.22 36.02 36.02 36.02 190
Oct 25, 2024 35.92 36.19 35.92 36.06 36.06 1,053
Oct 24, 2024 35.91 35.91 35.64 35.64 35.64 1,815
Oct 23, 2024 36.00 36.13 35.98 35.88 35.88 520
Oct 22, 2024 35.74 35.74 35.60 35.88 35.88 3,370
Oct 21, 2024 35.87 35.88 35.87 35.65 35.65 42
Oct 18, 2024 35.90 35.90 35.79 35.94 35.94 1,767
Oct 17, 2024 35.80 35.89 35.80 35.81 35.81 11
Oct 16, 2024 35.78 35.78 35.75 35.73 35.73 279
Oct 15, 2024 35.69 35.71 35.66 35.75 35.75 10,161
Oct 14, 2024 35.36 35.50 35.36 35.53 35.53 307
Oct 11, 2024 35.14 35.16 35.14 35.27 35.27 244
Oct 10, 2024 35.39 35.39 35.39 35.25 35.25 5
Oct 9, 2024 35.08 35.17 35.00 35.19 35.19 790
Oct 8, 2024 35.03 35.08 35.03 35.17 35.17 390
Oct 7, 2024 35.34 35.38 35.27 35.20 35.20 1,295
Oct 4, 2024 35.08 35.08 35.08 35.14 35.14 8
Oct 3, 2024 34.84 34.84 34.84 34.89 34.89 10
Oct 2, 2024 34.84 35.00 34.84 34.99 34.99 674
Oct 1, 2024 34.65 35.09 34.65 34.73 34.73 979
Sep 30, 2024 34.50 34.51 34.50 34.54 34.54 40
Sep 27, 2024 34.35 34.36 34.35 34.55 34.55 495
Sep 26, 2024 34.47 34.49 34.15 34.15 34.15 1,696
Sep 25, 2024 34.07 34.22 34.07 34.23 34.23 481
Sep 24, 2024 34.22 34.22 34.00 34.19 34.19 23
Sep 23, 2024 34.00 34.27 34.00 34.20 34.20 984
Sep 20, 2024 34.02 34.02 34.01 33.94 33.94 480
Sep 19, 2024 33.99 34.30 33.99 34.28 34.28 441
Sep 18, 2024 33.76 33.76 33.76 33.77 33.77 240
Sep 17, 2024 33.75 34.00 33.75 33.85 33.85 400
Sep 16, 2024 33.50 33.50 33.50 33.50 33.50 -
Sep 13, 2024 33.30 33.42 33.30 33.50 33.50 279
Sep 12, 2024 32.93 32.93 32.93 33.07 33.07 250
Sep 11, 2024 32.50 32.50 32.50 32.26 32.26 250
Sep 10, 2024 32.60 32.60 32.60 32.68 32.68 201
Sep 9, 2024 32.55 32.55 32.55 32.51 32.51 252
Sep 6, 2024 32.92 32.92 32.51 32.46 32.46 1,121
Sep 5, 2024 32.92 33.15 32.86 32.93 32.93 3,332
Sep 4, 2024 33.70 33.70 33.06 33.34 33.34 1,106
Sep 3, 2024 33.73 33.73 33.71 33.50 33.50 52
Sep 2, 2024 33.67 33.80 33.67 33.80 33.80 870
Aug 30, 2024 33.72 33.72 33.54 33.53 33.53 92
Aug 29, 2024 33.78 33.78 33.78 33.88 33.88 181
Aug 28, 2024 33.78 33.78 33.78 33.47 33.47 2
Aug 27, 2024 33.56 33.56 33.56 33.56 33.56 -
Aug 26, 2024 33.56 33.56 33.56 33.56 33.56 -
Aug 23, 2024 33.56 33.56 33.56 33.56 33.56 -
Aug 22, 2024 33.56 33.56 33.56 33.56 33.56 -
Aug 21, 2024 33.69 33.69 33.62 33.56 33.56 438
Aug 20, 2024 33.58 33.58 33.58 33.58 33.58 -
Aug 19, 2024 33.55 33.55 33.55 33.58 33.58 49
Aug 16, 2024 33.39 33.39 33.39 33.39 33.39 -
Aug 15, 2024 33.16 33.16 33.16 33.39 33.39 1
Aug 14, 2024 33.06 33.06 33.06 33.06 33.06 -
Aug 13, 2024 33.06 33.06 33.06 33.06 33.06 -
Aug 12, 2024 33.22 33.22 33.22 33.06 33.06 25
Aug 9, 2024 33.09 33.21 32.98 33.03 33.03 700
Aug 8, 2024 32.16 32.65 32.16 32.93 32.93 3,632
Aug 7, 2024 33.05 33.10 32.98 32.98 32.98 92
Aug 6, 2024 32.73 32.73 32.49 32.66 32.66 630
Aug 5, 2024 32.20 32.50 31.89 32.49 32.49 1,081
Aug 2, 2024 33.87 33.87 33.28 33.15 33.15 1,748
Aug 1, 2024 34.55 34.85 34.54 34.36 34.36 2,191
Jul 31, 2024 33.97 34.13 33.90 34.21 34.21 1,672
Jul 30, 2024 33.56 33.81 33.56 33.72 33.72 76
Jul 29, 2024 33.33 33.41 33.33 33.48 33.48 1,692
Jul 26, 2024 32.77 33.04 32.77 33.02 33.02 7,298
Jul 25, 2024 32.78 33.02 32.74 32.89 32.89 2,735
Jul 24, 2024 33.30 33.31 33.10 33.07 33.07 1,275
Jul 23, 2024 33.61 33.77 33.61 33.73 33.73 18,864
Jul 22, 2024 33.72 33.72 33.47 33.51 33.51 719
Jul 19, 2024 33.72 33.79 33.62 33.62 33.62 1,356
Jul 18, 2024 33.00 33.94 33.00 33.80 33.80 2,272
Jul 17, 2024 33.94 33.94 33.70 33.70 33.70 3,712
Jul 16, 2024 34.13 34.23 34.06 34.20 34.20 1,478
Jul 15, 2024 34.01 34.01 34.01 34.01 34.01 -
Jul 12, 2024 34.10 34.10 34.08 34.01 34.01 240
Jul 11, 2024 34.52 34.53 34.52 34.13 34.13 2
Jul 10, 2024 34.44 34.47 34.41 34.42 34.42 234
Jul 9, 2024 34.32 34.32 34.32 34.40 34.40 4
Jul 8, 2024 34.52 34.54 34.49 34.31 34.31 1,380
Jul 5, 2024 34.08 34.34 34.03 34.41 34.41 231
Jul 4, 2024 34.08 34.16 34.00 34.05 34.05 1,431
Jul 3, 2024 34.26 34.29 34.02 34.05 34.05 5,278
Jul 2, 2024 33.89 33.97 33.88 33.99 33.99 3,200
Jul 1, 2024 34.53 34.53 33.89 33.89 33.89 617
Jun 28, 2024 34.57 34.57 34.47 34.47 34.47 422
Jun 27, 2024 34.39 34.42 34.37 34.37 34.37 75
Jun 26, 2024 34.36 34.38 34.21 34.31 34.31 1,900
Jun 25, 2024 33.98 33.98 33.92 34.11 34.11 648
Jun 24, 2024 33.93 33.99 33.83 33.98 33.98 501
Jun 21, 2024 33.65 33.79 33.65 33.79 33.79 262
Jun 20, 2024 33.44 33.52 33.44 33.56 33.56 100
Jun 19, 2024 33.38 33.38 33.29 33.35 33.35 1,807
Jun 18, 2024 33.56 33.62 33.42 33.42 33.42 678
Jun 17, 2024 33.53 33.53 33.32 33.36 33.36 667
Jun 14, 2024 33.28 33.47 33.26 33.45 33.45 4,609
Jun 13, 2024 33.00 33.30 33.00 33.25 33.25 1,077
Jun 12, 2024 33.67 33.67 33.63 33.32 33.32 186
Jun 11, 2024 33.56 33.57 33.56 33.61 33.61 1,034
Jun 10, 2024 33.49 33.56 33.38 33.45 33.45 912
Jun 7, 2024 33.41 33.72 33.40 33.64 33.64 252
Jun 6, 2024 33.37 33.57 33.37 33.49 33.49 1,383
Jun 5, 2024 33.08 33.33 33.08 33.31 33.31 945
Jun 4, 2024 33.03 33.03 32.80 32.87 32.87 195
Jun 3, 2024 32.95 33.04 32.95 32.98 32.98 8,062
May 31, 2024 32.53 32.55 32.41 32.46 32.46 50
May 30, 2024 32.60 32.63 32.60 32.46 32.46 250
May 29, 2024 32.61 32.61 32.55 32.74 32.74 48
May 28, 2024 32.68 32.68 32.50 32.65 32.65 72
May 27, 2024 32.76 32.76 32.57 32.65 32.65 4
May 24, 2024 32.42 32.42 32.42 32.66 32.66 -
May 23, 2024 32.83 32.83 32.83 32.64 32.64 1,333
May 22, 2024 32.60 32.60 32.60 32.75 32.75 -
May 21, 2024 32.66 32.66 32.66 32.65 32.65 80
May 20, 2024 32.54 32.54 32.54 32.60 32.60 33
May 17, 2024 32.47 32.47 32.47 32.44 32.44 -
May 16, 2024 32.35 32.35 32.35 32.35 32.35 -
May 15, 2024 32.46 32.49 32.46 32.35 32.35 3
May 14, 2024 32.40 32.40 32.37 32.48 32.48 515
May 13, 2024 32.20 32.38 32.20 32.33 32.33 1,275
May 10, 2024 32.53 32.53 32.34 32.35 32.35 246
May 9, 2024 32.31 32.41 32.29 32.39 32.39 5,737
May 8, 2024 32.36 32.36 32.30 32.49 32.49 2,113
May 7, 2024 32.37 32.43 32.28 32.41 32.41 934
May 6, 2024 33.00 33.00 32.03 32.13 32.13 1,950
May 3, 2024 33.00 33.00 31.61 31.88 31.88 443
May 2, 2024 31.66 31.71 31.49 31.53 31.53 1,159
Apr 30, 2024 31.63 31.70 31.45 31.45 31.45 1,093
Apr 29, 2024 33.00 33.00 31.91 31.84 31.84 61
Apr 26, 2024 31.99 32.06 31.95 32.03 32.03 6,782
Apr 25, 2024 31.15 31.15 30.84 30.90 30.90 1,486
Apr 24, 2024 32.37 32.37 32.27 32.06 32.06 250
Apr 23, 2024 31.93 32.20 31.93 32.22 32.22 16
Apr 22, 2024 32.00 32.14 32.00 31.73 31.73 401
Apr 19, 2024 31.88 31.97 31.88 31.76 31.76 253
Apr 18, 2024 32.03 32.07 32.00 32.26 32.26 1,000
Apr 17, 2024 32.07 32.27 32.05 32.07 32.07 1,891
Apr 16, 2024 32.20 32.20 32.04 32.07 32.07 1,303
Apr 15, 2024 32.74 32.74 32.74 32.74 32.74 -
Apr 12, 2024 32.94 32.94 32.76 32.74 32.74 214
Apr 11, 2024 32.51 32.51 32.42 32.58 32.58 331
Apr 10, 2024 32.54 32.54 32.42 32.46 32.46 1,090
Apr 9, 2024 32.25 32.36 32.25 32.36 32.36 162
Apr 8, 2024 32.32 32.47 32.32 32.51 32.51 621
Apr 5, 2024 32.22 32.52 32.19 32.43 32.43 2,559
Apr 4, 2024 32.67 32.67 32.63 32.69 32.69 2,082
Apr 3, 2024 32.66 32.66 32.47 32.49 32.49 2,170
Apr 2, 2024 32.40 32.71 32.40 32.32 32.32 968
Mar 28, 2024 32.39 32.39 32.38 32.31 32.31 750
Mar 27, 2024 32.15 32.21 32.15 32.08 32.08 250
Mar 26, 2024 32.18 32.18 32.14 32.23 32.23 20
Mar 25, 2024 32.23 32.23 32.14 32.07 32.07 1,560
Mar 22, 2024 32.33 32.33 32.33 32.27 32.27 443
Mar 21, 2024 32.07 32.15 32.07 32.16 32.16 1,560
Mar 20, 2024 31.67 31.80 31.67 31.75 31.75 500
Mar 19, 2024 31.65 31.73 31.50 31.59 31.59 3,460
Mar 18, 2024 31.22 31.77 31.14 31.74 31.74 1,304
Mar 15, 2024 31.30 31.34 31.21 31.01 31.01 780
Mar 14, 2024 31.32 31.36 31.32 31.24 31.24 320
Mar 13, 2024 31.07 31.19 31.03 31.19 31.19 375
Mar 12, 2024 31.12 31.12 31.10 31.09 31.09 311
Mar 11, 2024 30.76 30.98 30.64 31.06 31.06 968
Mar 8, 2024 30.75 31.05 30.75 30.94 30.94 686
Mar 7, 2024 30.41 30.54 30.30 30.67 30.67 2,028
Mar 6, 2024 30.63 30.63 30.40 30.46 30.46 1,231
Mar 5, 2024 30.69 30.70 30.50 30.57 30.57 4,900
Mar 4, 2024 31.24 31.28 30.80 30.80 30.80 1,045
Mar 1, 2024 31.22 31.26 31.12 31.12 31.12 217
Feb 29, 2024 30.80 30.80 30.77 31.05 31.05 520
Feb 28, 2024 31.04 31.04 30.90 30.84 30.84 263
Feb 27, 2024 30.86 30.92 30.66 30.84 30.84 737
Feb 26, 2024 31.33 31.33 31.33 30.97 30.97 3
Feb 23, 2024 31.52 31.53 31.38 31.44 31.44 550
Feb 22, 2024 31.28 31.36 31.23 31.42 31.42 1,462
Feb 21, 2024 31.17 31.17 31.16 31.07 31.07 336
Feb 20, 2024 31.27 31.27 31.17 31.22 31.22 60
Feb 19, 2024 31.26 31.40 31.26 31.40 31.40 262
Feb 16, 2024 31.80 31.80 31.76 31.44 31.44 737
Feb 15, 2024 31.58 31.67 31.41 31.68 31.68 336
Feb 14, 2024 31.40 31.52 31.40 31.46 31.46 141
Feb 13, 2024 31.50 31.50 31.22 31.41 31.41 12,349
Feb 12, 2024 31.38 31.38 31.38 31.73 31.73 5
Feb 9, 2024 31.16 31.39 31.16 31.40 31.40 1,921
Feb 8, 2024 31.37 31.46 31.33 31.39 31.39 3,913
Feb 7, 2024 31.25 31.29 31.25 31.28 31.28 529
Feb 6, 2024 31.49 31.54 31.40 31.48 31.48 5,154
Feb 5, 2024 31.66 31.71 31.57 31.57 31.57 2,094
Feb 2, 2024 31.49 31.67 31.31 31.60 31.60 41,697
Feb 1, 2024 30.70 30.71 30.64 30.47 30.47 2,369
Jan 31, 2024 30.70 30.75 30.55 30.56 30.56 6,451
Jan 30, 2024 31.33 31.33 31.23 31.19 31.19 924
Jan 29, 2024 31.09 31.15 31.08 31.14 31.14 1,423
Jan 26, 2024 30.84 31.01 30.80 31.03 31.03 1,191
Jan 25, 2024 30.35 30.92 30.34 30.92 30.92 1,056
Jan 24, 2024 30.47 30.47 30.34 30.45 30.45 605
Jan 23, 2024 29.85 30.24 29.83 30.16 30.16 1,025
Jan 22, 2024 29.80 29.98 29.80 29.95 29.95 778
Jan 19, 2024 29.53 29.59 29.53 29.60 29.60 4
Jan 18, 2024 29.07 29.07 29.07 29.38 29.38 -
Jan 17, 2024 29.17 29.17 29.17 29.17 29.17 37
Jan 16, 2024 29.33 29.33 29.32 29.31 29.31 911
Jan 15, 2024 29.26 29.26 29.23 29.21 29.21 860
Jan 12, 2024 29.01 29.24 29.01 29.29 29.29 1,295
Jan 11, 2024 29.28 29.28 29.22 28.93 28.93 910
Jan 10, 2024 29.15 29.15 29.04 29.13 29.13 72
Jan 9, 2024 28.94 29.04 28.94 29.08 29.08 3,874
Jan 8, 2024 28.59 28.72 28.59 28.76 28.76 2,169
Jan 5, 2024 28.63 28.63 28.51 28.66 28.66 515
Jan 4, 2024 28.76 28.76 28.71 28.64 28.64 208
Jan 3, 2024 28.73 28.73 28.72 28.77 28.77 1
Jan 2, 2024 28.75 28.79 28.53 28.61 28.61 793
Dec 29, 2023 28.78 28.82 28.64 28.52 28.52 184
Dec 28, 2023 28.59 28.68 28.59 28.74 28.74 19
Dec 27, 2023 28.75 28.75 28.63 28.50 28.50 70
Dec 22, 2023 28.64 28.66 28.64 28.74 28.74 25
Dec 21, 2023 28.68 28.69 28.62 28.62 28.62 816
Dec 20, 2023 29.00 29.00 29.00 29.07 29.07 40

Related Tickers