SPDR S&P U.S. Materials Select Sector UCITS ETF (SXLB.SW)
Swiss - Swiss Delayed price. Currency in USD
Add to watchlist
At close: 04:51PM CEST
Time period:
21 May 2023 - 21 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 17 May 2024 | 44.59 | 44.59 | 44.59 | 44.59 | 44.59 | 4 |
| 16 May 2024 | 44.47 | 44.47 | 44.47 | 44.47 | 44.47 | 3 |
| 15 May 2024 | 44.65 | 44.65 | 44.42 | 44.42 | 44.42 | 2 |
| 14 May 2024 | 44.56 | 44.56 | 44.56 | 44.56 | 44.56 | - |
| 13 May 2024 | 44.56 | 44.56 | 44.56 | 44.56 | 44.56 | - |
| 10 May 2024 | 44.49 | 44.49 | 44.49 | 44.49 | 44.49 | - |
| 08 May 2024 | 44.03 | 44.03 | 44.03 | 44.03 | 44.03 | 2 |
| 07 May 2024 | 43.99 | 44.03 | 43.99 | 44.03 | 44.03 | 4 |
| 06 May 2024 | 43.47 | 43.47 | 43.47 | 43.47 | 43.47 | 7 |
| 03 May 2024 | 43.40 | 43.40 | 43.40 | 43.40 | 43.40 | 1,371 |
| 02 May 2024 | 42.83 | 42.83 | 42.74 | 42.74 | 42.74 | 8 |
| 30 Apr 2024 | 43.21 | 43.21 | 43.21 | 43.21 | 43.21 | - |
| 29 Apr 2024 | 43.51 | 43.51 | 43.51 | 43.51 | 43.51 | 45 |
| 26 Apr 2024 | 43.06 | 43.34 | 43.06 | 43.34 | 43.34 | 4,807 |
| 25 Apr 2024 | 42.77 | 42.77 | 42.77 | 42.77 | 42.77 | - |
| 24 Apr 2024 | 42.72 | 42.72 | 42.60 | 42.60 | 42.60 | 587 |
| 23 Apr 2024 | 43.05 | 43.05 | 42.58 | 42.58 | 42.58 | 5,445 |
| 22 Apr 2024 | 43.24 | 43.24 | 43.03 | 43.03 | 43.03 | 2,739 |
| 19 Apr 2024 | 43.14 | 43.14 | 43.14 | 43.14 | 43.14 | 1,371 |
| 18 Apr 2024 | 43.35 | 43.35 | 43.35 | 43.35 | 43.35 | 260 |
| 17 Apr 2024 | 43.38 | 43.38 | 43.38 | 43.38 | 43.38 | 5 |
| 16 Apr 2024 | 42.92 | 43.01 | 42.92 | 43.01 | 43.01 | 64 |
| 15 Apr 2024 | 43.91 | 43.91 | 43.91 | 43.91 | 43.91 | 1,351 |
| 12 Apr 2024 | 44.36 | 44.36 | 44.04 | 44.04 | 44.04 | 13 |
| 11 Apr 2024 | 44.30 | 44.30 | 44.28 | 44.28 | 44.28 | 2,682 |
| 10 Apr 2024 | 44.46 | 44.62 | 44.46 | 44.62 | 44.62 | 122 |
| 09 Apr 2024 | 45.09 | 45.09 | 44.74 | 44.74 | 44.74 | 799 |
| 08 Apr 2024 | 44.94 | 44.94 | 44.90 | 44.92 | 44.92 | 7,927 |
| 05 Apr 2024 | 44.87 | 44.87 | 44.87 | 44.87 | 44.87 | - |
| 04 Apr 2024 | 45.12 | 45.22 | 45.12 | 45.22 | 45.22 | 1,322 |
| 03 Apr 2024 | 44.96 | 44.96 | 44.96 | 44.96 | 44.96 | - |
| 02 Apr 2024 | 44.67 | 44.67 | 44.60 | 44.60 | 44.60 | 26 |
| 28 Mar 2024 | 44.99 | 44.99 | 44.99 | 44.99 | 44.99 | 1 |
| 27 Mar 2024 | 44.45 | 44.45 | 44.45 | 44.45 | 44.45 | 220 |
| 26 Mar 2024 | 44.37 | 44.37 | 44.37 | 44.37 | 44.37 | - |
| 25 Mar 2024 | 44.37 | 44.37 | 44.37 | 44.37 | 44.37 | - |
| 22 Mar 2024 | 44.37 | 44.37 | 44.37 | 44.37 | 44.37 | - |
| 21 Mar 2024 | 44.50 | 44.51 | 44.44 | 44.50 | 44.50 | 9,111 |
| 20 Mar 2024 | 44.04 | 44.04 | 44.04 | 44.04 | 44.04 | 172 |
| 19 Mar 2024 | 43.93 | 43.93 | 43.93 | 43.93 | 43.93 | - |
| 18 Mar 2024 | 43.97 | 43.97 | 43.97 | 43.97 | 43.97 | 2 |
| 15 Mar 2024 | 43.95 | 43.95 | 43.95 | 43.95 | 43.95 | 1 |
| 14 Mar 2024 | 43.87 | 43.87 | 43.87 | 43.87 | 43.87 | - |
| 13 Mar 2024 | 44.13 | 44.14 | 44.13 | 44.14 | 44.14 | 1,497 |
| 12 Mar 2024 | 43.60 | 43.60 | 43.49 | 43.49 | 43.49 | 10,563 |
| 11 Mar 2024 | 43.49 | 43.49 | 43.49 | 43.49 | 43.49 | - |
| 08 Mar 2024 | 43.54 | 43.54 | 43.54 | 43.54 | 43.54 | 32 |
| 07 Mar 2024 | 43.31 | 43.31 | 43.31 | 43.31 | 43.31 | - |
| 06 Mar 2024 | 42.84 | 42.84 | 42.84 | 42.84 | 42.84 | - |
| 05 Mar 2024 | 42.79 | 42.79 | 42.69 | 42.77 | 42.77 | 3,069 |
| 04 Mar 2024 | 42.74 | 42.74 | 42.74 | 42.74 | 42.74 | - |
| 01 Mar 2024 | 42.45 | 42.45 | 42.45 | 42.45 | 42.45 | 945 |
| 29 Feb 2024 | 41.94 | 41.94 | 41.94 | 41.94 | 41.94 | 4,000 |
| 28 Feb 2024 | 41.97 | 41.97 | 41.97 | 41.97 | 41.97 | - |
| 27 Feb 2024 | 41.82 | 41.82 | 41.82 | 41.82 | 41.82 | 1 |
| 26 Feb 2024 | 41.71 | 41.71 | 41.71 | 41.71 | 41.71 | - |
| 23 Feb 2024 | 41.80 | 41.80 | 41.80 | 41.80 | 41.80 | 3 |
| 22 Feb 2024 | 41.37 | 41.48 | 41.37 | 41.48 | 41.48 | 2,643 |
| 21 Feb 2024 | 41.20 | 41.20 | 40.97 | 41.07 | 41.07 | 5,025 |
| 20 Feb 2024 | 41.15 | 41.20 | 41.14 | 41.20 | 41.20 | 6,068 |
| 19 Feb 2024 | 41.09 | 41.09 | 41.09 | 41.09 | 41.09 | - |
| 16 Feb 2024 | 41.27 | 41.36 | 41.27 | 41.36 | 41.36 | 7 |
| 15 Feb 2024 | 40.80 | 40.80 | 40.80 | 40.80 | 40.80 | 1 |
| 14 Feb 2024 | 40.02 | 40.02 | 40.02 | 40.02 | 40.02 | - |
| 13 Feb 2024 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - |
| 12 Feb 2024 | 40.51 | 40.51 | 40.51 | 40.51 | 40.51 | - |
| 09 Feb 2024 | 39.99 | 39.99 | 39.99 | 39.99 | 39.99 | 3 |
| 08 Feb 2024 | 39.92 | 39.92 | 39.92 | 39.92 | 39.92 | - |
| 07 Feb 2024 | 40.21 | 40.21 | 40.21 | 40.21 | 40.21 | 15 |
| 06 Feb 2024 | 39.69 | 39.69 | 39.69 | 39.69 | 39.69 | - |
| 05 Feb 2024 | 39.87 | 39.87 | 39.54 | 39.54 | 39.54 | 7,405 |
| 02 Feb 2024 | 39.96 | 39.96 | 39.96 | 39.96 | 39.96 | 1 |
| 01 Feb 2024 | 39.79 | 39.97 | 39.79 | 39.97 | 39.97 | 3,002 |
| 31 Jan 2024 | 40.30 | 40.30 | 40.30 | 40.30 | 40.30 | 3 |
| 30 Jan 2024 | 39.93 | 40.11 | 39.90 | 40.10 | 40.10 | 8,300 |
| 29 Jan 2024 | 39.71 | 39.71 | 39.71 | 39.71 | 39.71 | 13 |
| 26 Jan 2024 | 39.90 | 39.90 | 39.87 | 39.87 | 39.87 | 3,002 |
| 25 Jan 2024 | 39.56 | 39.56 | 39.22 | 39.26 | 39.26 | 3,023 |
| 24 Jan 2024 | 39.85 | 39.85 | 39.85 | 39.85 | 39.85 | 2 |
| 23 Jan 2024 | 39.94 | 39.94 | 39.88 | 39.88 | 39.88 | 6,004 |
| 22 Jan 2024 | 39.57 | 39.85 | 39.57 | 39.85 | 39.85 | 1,531 |
| 19 Jan 2024 | 39.49 | 39.49 | 39.49 | 39.49 | 39.49 | - |
| 18 Jan 2024 | 39.62 | 39.62 | 39.60 | 39.60 | 39.60 | 4,593 |
| 17 Jan 2024 | 39.69 | 39.69 | 39.69 | 39.69 | 39.69 | - |
| 16 Jan 2024 | 40.01 | 40.01 | 40.01 | 40.01 | 40.01 | - |
| 15 Jan 2024 | 40.22 | 40.22 | 40.22 | 40.22 | 40.22 | - |
| 12 Jan 2024 | 40.22 | 40.22 | 40.22 | 40.22 | 40.22 | - |
| 11 Jan 2024 | 40.06 | 40.06 | 40.06 | 40.06 | 40.06 | - |
| 10 Jan 2024 | 40.31 | 40.31 | 40.31 | 40.31 | 40.31 | - |
| 09 Jan 2024 | 40.49 | 40.49 | 40.49 | 40.49 | 40.49 | - |
| 08 Jan 2024 | 40.62 | 40.62 | 40.62 | 40.62 | 40.62 | - |
| 05 Jan 2024 | 40.76 | 40.76 | 40.76 | 40.76 | 40.76 | - |
| 04 Jan 2024 | 40.90 | 40.90 | 40.90 | 40.90 | 40.90 | 1 |
| 03 Jan 2024 | 41.19 | 41.19 | 40.82 | 40.82 | 40.82 | 2,924 |
| 29 Dec 2023 | 41.32 | 41.32 | 41.32 | 41.32 | 41.32 | - |
| 28 Dec 2023 | 41.56 | 41.56 | 41.56 | 41.56 | 41.56 | - |
| 27 Dec 2023 | 41.60 | 41.60 | 41.60 | 41.60 | 41.60 | 32 |
| 22 Dec 2023 | 41.38 | 41.38 | 41.38 | 41.38 | 41.38 | - |
| 21 Dec 2023 | 41.10 | 41.10 | 41.10 | 41.10 | 41.10 | 3 |
| 20 Dec 2023 | 41.19 | 41.19 | 41.19 | 41.19 | 41.19 | 14 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.