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

LSE - Delayed Quote USD

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

100.66
-2.47
(-2.40%)
At close: April 17 at 4:27:35 PM GMT+1
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 17, 2025102.58103.22100.46100.66100.666,946
Apr 16, 2025102.70103.88102.20103.13103.1327,174
Apr 15, 2025104.92106.06104.74105.74105.7415,356
Apr 14, 2025107.30108.00105.60105.50105.508,532
Apr 11, 2025102.90103.40101.10102.30102.3018,471
Apr 10, 2025105.89106.28101.54101.54101.5413,976
Apr 9, 202593.92104.7691.9195.3295.3222,975
Apr 8, 202596.99100.7296.4398.5698.5621,522
Apr 7, 202588.7598.4088.3693.8693.8655,285
Apr 4, 2025101.27101.6895.9897.1997.1940,985
Apr 3, 2025104.63105.26102.11102.50102.5023,529
Apr 2, 2025108.18109.04106.94109.04109.0410,697
Apr 1, 2025107.36108.20106.52108.07108.0738,737
Mar 31, 2025105.93106.31104.68105.66105.66272,518
Mar 28, 2025109.58110.09107.56107.61107.6123,482
Mar 27, 2025110.75111.13110.11110.57110.5762,355
Mar 26, 2025113.80113.92111.58111.65111.652,899
Mar 25, 2025113.00113.90113.00113.81113.8157,129
Mar 24, 2025112.98113.73112.23113.43113.4334,307
Mar 21, 2025111.07111.27109.58111.07111.0714,565
Mar 20, 2025112.76112.93111.14111.35111.3517,234
Mar 19, 2025110.43112.13110.18111.90111.9014,171
Mar 18, 2025112.00112.51110.31111.03111.0334,156
Mar 17, 2025110.70112.55110.70111.14111.145,501
Mar 14, 2025109.32111.34109.18111.11111.1127,144
Mar 13, 2025109.32110.51108.70108.77108.7731,211
Mar 12, 2025109.38111.58109.17110.96110.9625,399
Mar 11, 2025109.47110.01107.82108.72108.7261,382
Mar 10, 2025113.69113.87109.08110.28110.2823,371
Mar 7, 2025113.18113.85112.08112.29112.2921,309
Mar 6, 2025115.15115.41113.54114.63114.6312,451
Mar 5, 2025115.61115.97113.26113.26113.2619,377
Mar 4, 2025114.99115.20112.54113.01113.0156,721
Mar 3, 2025118.39119.29116.92117.51117.5118,295
Feb 28, 2025117.07117.53115.31116.60116.6019,714
Feb 27, 2025121.55122.24119.17120.36120.3627,912
Feb 26, 2025121.50122.36121.07122.07122.0764,912
Feb 25, 2025120.94122.10119.38119.91119.9126,705
Feb 24, 2025123.90124.25121.85122.95122.9513,093
Feb 21, 2025126.60126.96125.54125.62125.622,155
Feb 20, 2025126.31126.99125.64126.04126.044,243
Feb 19, 2025127.19127.35126.30127.01127.014,410
Feb 18, 2025126.81127.04126.42126.86126.868,545
Feb 17, 2025126.49126.71125.91126.23126.235,124
Feb 14, 2025125.34125.79124.63125.34125.342,815
Feb 13, 2025123.40124.84123.03124.65124.6512,406
Feb 12, 2025123.43123.58121.61122.41122.4122,749
Feb 11, 2025122.40123.99122.11123.79123.7976,167
Feb 10, 2025122.11123.39121.88123.16123.164,216
Feb 7, 2025122.76123.35121.64121.76121.7647,080
Feb 6, 2025122.16122.18121.60121.95121.9512,134
Feb 5, 2025119.81120.67119.02120.77120.7728,256
Feb 4, 2025118.56120.14118.06120.14120.1414,553
Feb 3, 2025117.63118.58116.78118.04118.0435,021
Jan 31, 2025122.38123.06121.87122.61122.6110,075
Jan 30, 2025121.04121.38119.81120.38120.3829,467
Jan 29, 2025122.44122.49119.80120.04120.0419,253
Jan 28, 2025119.08120.25117.85120.09120.0915,061
Jan 27, 2025120.05120.38116.62118.00118.00112,708
Jan 24, 2025125.15126.11125.00125.07125.0715,894
Jan 23, 2025124.73125.00124.20125.00125.007,768
Jan 22, 2025123.85125.26123.85125.17125.175,583
Jan 21, 2025121.96122.56121.22121.87121.8710,654
Jan 20, 2025121.97123.00121.55122.78122.7811,566
Jan 17, 2025120.43122.35120.27122.26122.2617,051
Jan 16, 2025122.54123.09121.14121.14121.1415,799
Jan 15, 2025119.15121.57119.02120.76120.7613,369
Jan 14, 2025119.62120.02118.62118.68118.6814,967
Jan 13, 2025118.97119.43117.23117.90117.90370,334
Jan 10, 2025122.06122.52119.30119.30119.306,743
Jan 9, 2025121.80122.49121.61122.28122.282,461
Jan 8, 2025123.14123.50122.02122.61122.6116,375
Jan 7, 2025125.56126.24123.45124.04124.0430,937
Jan 6, 2025124.21126.65123.98126.54126.5411,577
Jan 3, 2025122.33123.37122.14123.32123.3216,335
Jan 2, 2025123.25123.59121.83122.40122.4025,020
Dec 31, 2024123.27123.97123.06123.85123.85796
Dec 30, 2024124.26124.57122.38123.16123.1612,024
Dec 27, 2024125.23126.31123.61124.26124.2612,806
Dec 24, 2024125.11125.35125.11125.22125.221,136
Dec 23, 2024124.43124.47123.49124.02124.0214,584
Dec 20, 2024121.23123.61119.82123.61123.61129,723
Dec 19, 2024121.89123.04121.72122.85122.8543,070
Dec 18, 2024126.12126.43125.50126.05126.0516,496
Dec 17, 2024125.83126.03125.50126.04126.0416,994
Dec 16, 2024124.89125.68124.68125.57125.5713,240
Dec 13, 2024124.47125.39124.12124.43124.4317,092
Dec 12, 2024124.10124.41123.62124.46124.463,184
Dec 11, 2024123.09124.81123.06124.78124.783,147
Dec 10, 2024123.96124.21123.48123.48123.485,137
Dec 9, 2024124.88125.09124.34124.67124.678,348
Dec 6, 2024124.07125.10123.86124.75124.759,713
Dec 5, 2024124.49124.78123.98124.22124.228,516
Dec 4, 2024123.45124.43123.45124.36124.369,437
Dec 3, 2024122.34122.55121.58122.30122.309,945
Dec 2, 2024120.70122.28120.49122.25122.259,149
Nov 29, 2024120.29121.02119.88121.00121.004,074
Nov 28, 2024120.24120.47120.12120.36120.364,991
Nov 27, 2024121.23121.38119.57119.69119.6913,890
Nov 26, 2024120.71121.66120.61121.31121.319,540
Nov 25, 2024120.68121.54120.53120.74120.7490,675
Nov 22, 2024119.63120.18118.94119.50119.5045,613
Nov 21, 2024118.07119.93117.99119.91119.91213,592
Nov 20, 2024118.97119.06117.20117.47117.4768,990
Nov 19, 2024118.49118.49116.60118.24118.2448,970
Nov 18, 2024118.00118.64117.60118.64118.6429,877
Nov 15, 2024119.51119.72117.85118.06118.0612,056
Nov 14, 2024120.44121.06120.29120.64120.6415,440
Nov 13, 2024120.51120.81120.21120.81120.8115,570
Nov 12, 2024120.63120.87120.41120.72120.7216,790
Nov 11, 2024121.72121.96120.49120.57120.5737,206
Nov 8, 2024121.87122.03121.26121.53121.5314,941
Nov 7, 2024119.97121.04119.97121.03121.0327,433
Nov 6, 2024118.57119.38118.01119.13119.1333,980
Nov 5, 2024115.62116.60115.48116.46116.4643,618
Nov 4, 2024115.41116.00115.18115.70115.7017,683
Nov 1, 2024115.21116.21114.77115.91115.9117,014
Oct 31, 2024117.25117.66115.14115.51115.519,918
Oct 30, 2024120.09120.57119.18119.39119.3912,719
Oct 29, 2024119.21120.22118.90120.06120.068,599
Oct 28, 2024120.03120.21119.14119.35119.3518,915
Oct 25, 2024118.39120.11118.26119.76119.7623,563
Oct 24, 2024118.57118.98118.08118.30118.3027,180
Oct 23, 2024119.43119.71118.85118.80118.8045,680
Oct 22, 2024119.39119.69118.79119.31119.3140,834
Oct 21, 2024119.07119.75118.52118.85118.8528,504
Oct 18, 2024119.37119.81119.23119.50119.5033,187
Oct 17, 2024119.36120.14119.07119.58119.5854,720
Oct 16, 2024119.19119.28117.68118.49118.4923,072
Oct 15, 2024120.35121.24119.30119.70119.7063,492
Oct 14, 2024119.19120.75119.15120.24120.2416,399
Oct 11, 2024119.30119.48118.86119.07119.0722,363
Oct 10, 2024119.29119.43118.54119.11119.116,100
Oct 9, 2024117.56119.01117.37119.01119.0114,604
Oct 8, 2024115.92117.56115.92117.53117.5315,077
Oct 7, 2024117.03117.20116.30117.10117.1033,440
Oct 4, 2024116.14117.71116.12116.46116.464,228
Oct 3, 2024115.90116.90115.22116.15116.159,122
Oct 2, 2024115.19116.44114.75116.44116.447,993
Oct 1, 2024118.36118.45114.89115.29115.2923,401
Sep 30, 2024117.44117.84117.24117.72117.7212,045
Sep 27, 2024118.15118.85117.82117.92117.922,150
Sep 26, 2024118.99119.29117.62117.89117.896,797
Sep 25, 2024116.50117.45116.41117.08117.084,189
Sep 24, 2024117.18117.31116.02116.62116.6244,023
Sep 23, 2024117.18117.22116.33116.84116.846,091
Sep 20, 2024116.88117.21116.04115.94115.9452,324
Sep 19, 2024116.27117.61116.12117.58117.5812,776
Sep 18, 2024115.17115.35114.33114.33114.337,563
Sep 17, 2024115.41116.35115.39115.59115.597,731
Sep 16, 2024115.20115.63114.19114.91114.9110,664
Sep 13, 2024114.98115.50114.90115.38115.386,973
Sep 12, 2024114.43114.54113.37114.01114.0119,096
Sep 11, 2024109.99111.13109.75109.93109.9313,418
Sep 10, 2024108.68110.12108.52109.80109.806,127
Sep 9, 2024108.06108.81107.56108.15108.1523,980
Sep 6, 2024109.14109.97107.06107.29107.2938,483
Sep 5, 2024109.82111.20109.38109.52109.5228,619
Sep 4, 2024109.17111.10109.04110.43110.4325,088
Sep 3, 2024115.25115.55111.95112.08112.0818,051
Sep 2, 2024115.21115.86114.82115.79115.799,778
Aug 30, 2024114.74115.88114.48114.48114.4823,574
Aug 29, 2024113.84116.55113.80115.96115.9636,993
Aug 28, 2024116.54116.77113.96114.35114.3515,646
Aug 27, 2024115.87116.37114.51115.84115.848,295
Aug 23, 2024116.30117.54116.01116.87116.87117,759
Aug 22, 2024118.21118.79117.01117.01117.0119,296
Aug 21, 2024117.33118.35117.28117.62117.629,705
Aug 20, 2024118.02118.10116.86117.37117.3711,392
Aug 19, 2024115.88116.24115.29116.24116.2420,484
Aug 16, 2024116.50116.60114.88115.35115.3522,354
Aug 15, 2024113.01115.21112.67115.15115.1513,547
Aug 14, 2024112.61112.70111.14112.70112.70266,065
Aug 13, 2024109.60111.30108.93111.29111.2914,948
Aug 12, 2024108.12109.48107.86108.68108.6815,859
Aug 9, 2024107.35108.61107.05107.50107.50176,562
Aug 8, 2024103.96106.68103.33106.67106.6728,377
Aug 7, 2024106.30108.07106.00107.40107.4026,477
Aug 6, 2024105.67107.18104.49106.00106.0038,258
Aug 5, 2024107.17107.1798.00104.64104.6431,645
Aug 2, 2024108.29108.87105.78107.18107.1820,159
Aug 1, 2024115.09115.81112.63112.74112.7444,491
Jul 31, 2024112.41114.37111.90114.37114.3741,361
Jul 30, 2024113.06113.57110.82110.98110.9815,596
Jul 29, 2024114.58114.76112.83112.83112.8344,441
Jul 26, 2024112.92113.76112.78113.17113.1722,347
Jul 25, 2024113.94114.02110.75113.39113.3946,047
Jul 24, 2024117.14117.31114.76114.93114.9320,374
Jul 23, 2024117.89119.02117.48118.92118.9257,652
Jul 22, 2024116.65118.15116.22116.90116.9089,368
Jul 19, 2024117.54117.71116.50116.51116.5169,234
Jul 18, 2024119.47119.82116.47116.53116.5397,355
Jul 17, 2024121.14121.39118.46118.96118.9649,510
Jul 16, 2024122.81123.01121.55122.08122.0822,139
Jul 15, 2024122.90123.86122.77123.49123.4911,374
Jul 12, 2024121.46123.18120.99123.00123.0018,032
Jul 11, 2024124.29125.10121.69121.75121.7523,747
Jul 10, 2024122.85123.47122.82123.37123.3717,332
Jul 9, 2024123.36123.59122.82122.86122.8618,038
Jul 8, 2024121.95123.13121.91122.70122.7010,683
Jul 5, 2024121.81122.73121.38122.00122.0013,415
Jul 4, 2024121.65121.79121.18121.37121.377,949
Jul 3, 2024119.89121.18119.72121.16121.1696,333
Jul 2, 2024119.00119.67118.61119.39119.3922,076
Jul 1, 2024119.21119.34117.17118.73118.7313,184
Jun 28, 2024119.19120.58118.85119.66119.6618,517
Jun 27, 2024117.98119.11117.89118.56118.567,209
Jun 26, 2024119.31119.55117.70118.09118.0920,586
Jun 25, 2024116.80118.17116.44118.16118.1628,348
Jun 24, 2024119.35119.55117.31117.91117.9124,760
Jun 21, 2024120.31120.53118.27119.35119.3545,636
Jun 20, 2024122.75122.93121.00121.73121.7315,034
Jun 19, 2024121.96122.59121.83122.05122.055,772
Jun 18, 2024120.47121.07120.41120.82120.8222,378
Jun 17, 2024119.11119.54118.72119.18119.1830,789
Jun 14, 2024118.71118.93117.94118.52118.529,451
Jun 13, 2024118.69118.69117.49117.95117.9536,174
Jun 12, 2024114.51116.95114.51116.76116.7637,403
Jun 11, 2024113.49113.87112.98113.37113.374,378
Jun 10, 2024112.92113.42112.20113.55113.558,231
Jun 7, 2024113.05113.22111.77112.54112.548,399
Jun 6, 2024113.40113.86112.39112.58112.5871,722
Jun 5, 2024110.48112.05110.16112.05112.0517,247
Jun 4, 2024109.58109.76108.88109.20109.2024,229
Jun 3, 2024109.97110.39109.27109.39109.393,724
May 31, 2024109.16109.84107.59107.64107.647,088
May 30, 2024110.53111.05109.79109.93109.9322,263
May 29, 2024112.21112.44111.61112.18112.1814,463
May 28, 2024112.51113.21112.18112.85112.8512,268
May 24, 2024111.34112.38111.09112.38112.388,525
May 23, 2024113.61113.64112.00112.56112.5613,278
May 22, 2024111.98112.55111.80112.50112.5014,406
May 21, 2024111.59111.90111.34111.89111.8912,923
May 20, 2024110.63111.66110.43111.66111.663,960
May 17, 2024110.74111.15110.50110.56110.567,629
May 16, 2024111.31111.47111.00111.47111.4753,348
May 15, 2024108.61110.42108.42110.35110.351,277
May 14, 2024107.69108.26105.00108.18108.187,751
May 13, 2024107.82108.05107.46107.75107.758,805
May 10, 2024107.00107.76107.00107.12107.125,829
May 9, 2024106.35106.91106.32106.81106.812,255
May 8, 2024106.63107.00106.06106.67106.674,208
May 7, 2024106.92107.16106.58107.03107.0319,486
May 3, 2024103.76105.69103.76105.60105.6014,053
May 2, 2024102.22102.68101.64102.17102.1730,071
May 1, 2024102.07102.10101.48101.76101.7612,251
Apr 30, 2024104.67104.89103.96103.99103.9961,655
Apr 29, 2024104.65104.94104.42104.42104.429,361
Apr 26, 2024104.06104.79103.61104.54104.5410,055
Apr 25, 2024102.97102.97101.67101.78101.7813,016
Apr 24, 2024103.20103.93103.11103.38103.3820,683
Apr 23, 2024101.34102.88101.33102.68102.6817,452
Apr 22, 2024101.38101.49100.25100.56100.5613,036
Apr 19, 2024102.03102.67101.36101.42101.428,849
Apr 18, 2024104.54104.60102.69103.84103.8412,923
Apr 17, 2024104.63105.75104.63104.61104.6157,136

Related Tickers