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

LSE - Delayed Quote USD

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

41.45
-0.90
(-2.13%)
At close: April 17 at 4:10:11 PM GMT+1
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 17, 202541.6642.0241.3341.4541.451,974
Apr 16, 202541.9942.3541.8842.3542.352,146
Apr 15, 202542.4042.4842.1942.1942.192,821
Apr 14, 202542.0442.1742.0442.1842.182,164
Apr 11, 202541.3541.5141.0541.0441.045,536
Apr 10, 202542.2442.5541.1141.0541.051,837
Apr 9, 202540.3340.6239.2439.9639.9640,562
Apr 8, 202541.7542.3541.7541.8241.8223,385
Apr 7, 202540.5441.2439.9840.2740.2726,475
Apr 4, 202543.4543.8142.4142.4142.4119,720
Apr 3, 202543.5744.1543.5443.9643.9611,084
Apr 2, 202543.9043.9443.5443.9743.973,235
Apr 1, 202544.5844.6343.9844.3444.343,487
Mar 31, 202544.1944.2443.8844.4544.4515,885
Mar 28, 202544.2444.3444.1944.2844.28138,646
Mar 27, 202544.2844.4144.2344.2944.295,131
Mar 26, 202544.2544.6244.1544.3144.314,535
Mar 25, 202545.1245.1244.6144.6344.6310,194
Mar 24, 202544.7845.0944.7344.9444.9415,337
Mar 21, 202544.7044.9244.4644.6544.6522,367
Mar 20, 202544.8144.9344.6744.8144.815,226
Mar 19, 202544.7044.7744.5544.6544.6538,405
Mar 18, 202544.3744.7444.3744.5944.593,597
Mar 17, 202544.0244.4743.9644.5044.507,875
Mar 14, 202543.8244.0543.5744.0144.019,636
Mar 13, 202543.9844.2043.8543.8843.882,832
Mar 12, 202544.4944.6744.0644.2044.207,596
Mar 11, 202545.0045.0644.4444.3444.3426,119
Mar 10, 202545.2145.6345.1145.5845.5815,579
Mar 7, 202545.4845.6045.2845.3245.322,617
Mar 6, 202545.3845.5645.1645.5145.5127,817
Mar 5, 202545.1045.3744.9245.1545.152,721
Mar 4, 202545.5345.5945.2645.3145.318,771
Mar 3, 202545.4445.6745.4145.6345.631,867
Feb 28, 202544.9445.1344.7044.7944.7910,580
Feb 27, 202545.1745.2945.0845.2445.2413,821
Feb 26, 202545.3745.3845.0845.2045.204,947
Feb 25, 202545.0945.3244.9945.2045.2029,621
Feb 24, 202544.8045.0344.6345.0345.039,551
Feb 21, 202544.8744.9144.2644.7244.7212,684
Feb 20, 202544.5044.8344.4344.8444.8413,569
Feb 19, 202544.0044.4443.9544.4044.4013,263
Feb 18, 202544.1744.2344.0144.0144.0112,032
Feb 17, 202544.1544.2644.0144.2244.226,493
Feb 14, 202544.6744.7744.4944.4944.491,663
Feb 13, 202544.4844.5644.2944.5444.5413,064
Feb 12, 202544.6144.6144.2944.3244.329,950
Feb 11, 202544.4844.5644.3344.4644.469,958
Feb 10, 202544.5644.7744.3544.4144.414,342
Feb 7, 202544.8044.9844.6944.7644.7617,545
Feb 6, 202545.2845.3645.0045.1245.1213,211
Feb 5, 202544.8345.1144.8345.0445.0420,448
Feb 4, 202544.8044.9144.4744.6744.678,333
Feb 3, 202544.5044.9944.2944.9844.9823,024
Jan 31, 202545.3045.3044.9145.1745.175,697
Jan 30, 202544.4944.7844.4544.7444.7411,447
Jan 29, 202544.8844.8844.4744.6044.608,505
Jan 28, 202544.7845.0144.6544.6544.65229,167
Jan 27, 202544.0144.7843.8144.6744.677,080
Jan 24, 202543.8443.9943.6943.9643.964,545
Jan 23, 202543.4143.6743.2843.6243.6211,049
Jan 22, 202543.4043.5343.0643.4343.4342,623
Jan 21, 202542.8743.2842.6243.2243.2214,378
Jan 20, 202542.8342.8842.5842.7542.752,762
Jan 17, 202543.1043.1042.9242.9242.925,623
Jan 16, 202542.9042.9042.5842.9142.9114,918
Jan 15, 202542.7242.9942.6042.6042.605,861
Jan 14, 202543.1743.2342.5142.5242.5210,820
Jan 13, 202542.5542.8842.4942.8342.8312,647
Jan 10, 202542.9042.9042.5342.7242.7212,361
Jan 9, 202542.7242.8642.7142.7342.734,633
Jan 8, 202542.6142.7642.3442.7342.734,072
Jan 7, 202542.4042.9042.2642.6142.6126,012
Jan 6, 202542.3442.5642.3342.5642.567,288
Jan 3, 202541.9742.2541.8842.2542.252,746
Jan 2, 202542.3042.3241.7142.0942.093,904
Dec 31, 202441.7841.9741.7841.9241.921,138
Dec 30, 202442.2642.4041.6741.8841.889,778
Dec 27, 202442.4542.7442.3442.4042.4012,784
Dec 24, 202442.3642.3842.2142.3342.331,795
Dec 23, 202441.9342.2441.7841.8241.826,660
Dec 20, 202441.3642.0941.2142.0942.0941,971
Dec 19, 202441.6041.6941.3141.3541.3525,928
Dec 18, 202442.3442.4242.2242.3242.3226,525
Dec 17, 202442.2742.4242.0642.2242.2210,717
Dec 16, 202442.7442.9042.6742.7742.7722,671
Dec 13, 202442.7842.8842.6042.6042.6097,399
Dec 12, 202443.0143.2043.0143.1143.1145,635
Dec 11, 202443.6343.8043.1343.1743.1713,639
Dec 10, 202443.9644.0043.6043.8543.85145,037
Dec 9, 202443.7343.9743.6943.9043.9027,192
Dec 6, 202443.9644.1143.8343.9043.9010,554
Dec 5, 202444.6044.6344.1344.1344.1313,775
Dec 4, 202444.6144.7444.3344.7444.7414,601
Dec 3, 202444.6744.7644.5444.7144.7115,818
Dec 2, 202444.6644.7544.4544.5944.5915,809
Nov 29, 202444.6044.7644.5444.7644.768,962
Nov 28, 202444.6244.6944.6044.6444.642,285
Nov 27, 202444.4344.8244.3544.8244.8212,280
Nov 26, 202444.1144.3143.9244.1744.175,871
Nov 25, 202443.9244.2243.8144.0544.0513,816
Nov 22, 202443.8043.9643.5643.7943.7914,787
Nov 21, 202443.4943.7443.1743.5243.5235,319
Nov 20, 202442.9443.2042.9343.0443.0457,254
Nov 19, 202443.0743.0742.5742.8342.8375,138
Nov 18, 202442.9943.2142.7543.0543.059,643
Nov 15, 202443.9043.9043.0143.1343.1323,098
Nov 14, 202444.5344.7144.1744.3144.3158,148
Nov 13, 202444.6744.7744.5344.7444.7417,145
Nov 12, 202445.3145.4544.8844.9044.9029,486
Nov 11, 202445.7045.7245.5145.5345.534,508
Nov 8, 202445.1645.6345.1645.6345.636,142
Nov 7, 202444.9945.3344.9945.1345.1319,239
Nov 6, 202445.1946.0044.7844.9644.9670,207
Nov 5, 202444.4844.7344.3144.6844.6840,865
Nov 4, 202445.0745.0744.6144.6144.6140,298
Nov 1, 202444.7945.0844.6745.0145.0119,992
Oct 31, 202444.9145.1044.6044.8544.85287,483
Oct 30, 202445.0445.1444.2744.7944.7955,580
Oct 29, 202445.1445.2445.1245.1345.1323,740
Oct 28, 202445.2445.4945.0045.2045.2018,532
Oct 25, 202445.3745.4845.3545.3145.316,853
Oct 24, 202445.7045.9045.6845.5845.583,355
Oct 23, 202445.7145.7945.4445.4445.449,236
Oct 22, 202446.2646.2645.7845.8245.822,596
Oct 21, 202446.4546.7946.0245.9545.9526,375
Oct 18, 202446.3546.3546.1846.3246.326,633
Oct 17, 202446.4946.6846.3446.3546.3531,582
Oct 16, 202446.4046.5646.3146.4946.4966,872
Oct 15, 202447.1347.2246.4846.7146.7153,821
Oct 14, 202446.7646.9246.6446.9046.9012,030
Oct 11, 202446.3746.6246.3746.6746.675,475
Oct 10, 202446.5446.6046.3946.4446.4420,724
Oct 9, 202446.0646.3146.0146.3146.315,690
Oct 8, 202445.8146.0645.8146.0246.028,204
Oct 7, 202446.0346.1945.9146.0146.0122,117
Oct 4, 202446.0346.1045.8545.8845.888,483
Oct 3, 202446.2846.4646.0746.1146.114,998
Oct 2, 202446.3846.5346.2646.5146.516,821
Oct 1, 202446.7646.9046.5346.6046.6020,483
Sep 30, 202446.5146.6446.3746.5146.5123,251
Sep 27, 202446.5646.7746.4646.8146.814,941
Sep 26, 202446.5046.5346.3046.4446.4431,146
Sep 25, 202446.7646.9546.4446.5046.504,345
Sep 24, 202446.9646.9646.7246.8246.827,678
Sep 23, 202446.9647.0646.8946.9846.987,813
Sep 20, 202447.2147.2447.0046.9346.9313,145
Sep 19, 202447.3147.4547.1047.1047.108,270
Sep 18, 202447.1647.1647.0347.0947.095,639
Sep 17, 202447.6047.7147.4247.3347.3329,370
Sep 16, 202447.2947.5747.2947.4547.4522,684
Sep 13, 202447.2147.3347.1247.2647.264,977
Sep 12, 202447.1447.1446.7146.7946.792,102
Sep 11, 202447.0847.2646.2746.4946.49153,313
Sep 10, 202446.8147.0346.7947.0347.033,599
Sep 9, 202446.6746.9046.5546.9046.9066,184
Sep 6, 202446.8147.0846.5846.6146.616,380
Sep 5, 202447.4147.5246.6046.6046.6033,613
Sep 4, 202447.4447.5747.4047.3547.3522,565
Sep 3, 202447.6447.8247.4547.6747.678,087
Sep 2, 202447.5447.6547.5447.5347.532,665
Aug 30, 202447.3047.4947.1747.1747.1715,359
Aug 29, 202447.2047.4047.1547.3347.334,189
Aug 28, 202447.1047.3847.0747.1947.194,124
Aug 27, 202447.0347.1646.8146.9446.9431,427
Aug 23, 202446.9447.0646.8647.0047.0012,726
Aug 22, 202446.8346.9446.7646.7146.7141,534
Aug 21, 202446.8146.8546.6346.8046.80928
Aug 20, 202446.5146.8246.4846.7846.781,127
Aug 19, 202446.2546.5746.0846.5746.5717,445
Aug 16, 202446.2646.3446.1246.1846.187,769
Aug 15, 202446.0446.1746.0046.0746.0728,472
Aug 14, 202445.6545.8845.6545.8845.8814,980
Aug 13, 202445.3345.5645.3345.5345.531,268
Aug 12, 202445.5145.5445.1845.2245.2215,244
Aug 9, 202445.2845.5645.2745.3945.3929,489
Aug 8, 202443.9945.0943.9045.0045.0034,678
Aug 7, 202444.7144.9544.5444.6744.6724,569
Aug 6, 202444.6645.0544.6644.8144.812,268
Aug 5, 202445.4547.3544.3744.5144.5111,156
Aug 2, 202445.4645.7545.0045.0045.002,786
Aug 1, 202445.6045.6045.2245.5145.511,329
Jul 31, 202445.6745.7245.4445.5245.5214,815
Jul 30, 202445.4545.7745.3145.2745.2711,395
Jul 29, 202445.3845.4845.2345.3845.3846,605
Jul 26, 202445.0045.6645.0045.5445.5432,896
Jul 25, 202445.2545.8145.1545.6145.6118,335
Jul 24, 202444.7845.0144.7845.0545.05906
Jul 23, 202444.9945.2944.9545.0945.091,400
Jul 22, 202444.7745.0644.5344.9244.929,241
Jul 19, 202444.8144.9044.6744.6344.631,461
Jul 18, 202445.4645.5445.1245.0645.065,060
Jul 17, 202445.2845.5544.8945.4945.4949,236
Jul 16, 202444.8145.2744.6945.2145.2110,374
Jul 15, 202445.0545.3444.8144.8144.8124,802
Jul 12, 202444.8444.9944.6544.9844.9813,297
Jul 11, 202444.3244.7144.0944.5944.593,257
Jul 10, 202443.8644.0343.8644.0044.003,741
Jul 9, 202443.7443.7443.5343.6843.6810,527
Jul 8, 202443.6443.8743.6243.6243.6227,733
Jul 5, 202443.4443.5343.1843.5343.532,387
Jul 4, 202443.3443.5043.3443.4243.423,748
Jul 3, 202443.8243.8243.3343.3143.3118,260
Jul 2, 202443.8843.9643.4843.6343.6325,075
Jul 1, 202444.1944.5643.9944.1144.1115,915
Jun 28, 202444.4044.4044.4044.3144.31151
Jun 27, 202444.1344.1944.0844.1044.103,405
Jun 26, 202444.2744.4144.2344.2444.2412,993
Jun 25, 202444.5544.6944.4644.4644.466,054
Jun 24, 202444.2644.6344.1044.6344.638,630
Jun 21, 202444.1544.2944.1344.1544.152,410
Jun 20, 202443.9644.1243.9244.0744.074,182
Jun 19, 202443.9643.9643.8143.8943.8911
Jun 18, 202443.9044.1843.9044.0544.058,182
Jun 17, 202443.9544.0943.7743.8843.884,638
Jun 14, 202443.8343.9943.8243.9243.92629
Jun 13, 202444.1044.1743.6443.7943.7923,291
Jun 12, 202444.1844.4243.9444.0844.087,897
Jun 11, 202444.4044.5344.3343.9843.98378
Jun 10, 202444.1344.1843.9543.9743.9713,292
Jun 7, 202444.1744.2944.0044.2944.296,863
Jun 6, 202443.9844.1443.9244.1044.101,801
Jun 5, 202443.9043.9943.6343.9243.9217,049
Jun 4, 202443.6543.7843.4743.6043.6014,913
Jun 3, 202443.3843.6543.2543.6543.65761
May 31, 202442.7143.0142.6743.0143.012,308
May 30, 202442.5942.6242.5542.7442.74217,889
May 29, 202442.9442.9442.5842.6942.692,214
May 28, 202443.6043.7143.0243.0643.0626,839
May 24, 202443.7743.9643.6743.7443.7425,910
May 23, 202444.1444.3443.9644.0144.0147,027
May 22, 202444.0344.2844.0144.1744.171,738
May 21, 202444.0144.1243.9844.0844.0814,197
May 20, 202444.1244.2944.1044.1344.134,347
May 17, 202444.1344.2143.8843.9543.9514,453
May 16, 202444.2844.2843.9444.0944.0940,115
May 15, 202443.4943.9943.4743.9643.9613,764
May 14, 202443.3143.4643.2343.2343.2317,246
May 13, 202443.3343.4943.2443.2443.2413,709
May 10, 202443.2343.3643.2343.3143.312,339
May 9, 202442.8843.1242.7643.0643.066,478
May 8, 202443.0343.1542.8542.8842.889,803
May 7, 202442.7242.9342.6842.9542.959,591
May 3, 202442.4242.4842.3242.3942.399,681
May 2, 202442.5842.6242.2442.2642.2654,875
May 1, 202442.6642.6642.1142.3342.336,554
Apr 30, 202442.3642.6942.2642.4142.4165,996
Apr 29, 202442.4942.4942.2342.3742.373,837
Apr 26, 202442.2042.2842.0942.2342.239,227
Apr 25, 202442.5942.6742.0342.1442.1429,646
Apr 24, 202442.5542.6742.3042.3742.3759,979
Apr 23, 202442.1242.6942.0942.6942.6960,056
Apr 22, 202441.9042.0841.8642.0842.083,914
Apr 19, 202441.6541.9741.6241.8641.861,034
Apr 18, 202441.7642.0041.6741.8741.8737,710
Apr 17, 202441.8042.0541.7441.7241.7299,985

Related Tickers