Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
ETFs
Italy
BIT
Spdr S&p U.s. Consumer Staples Select Sector Ucits Dis (SXLP)
Spdr S&p U.s. Consumer Staples Select Sector Ucits Dis (SXLP) Historical

SXLP Spdr S&p U.s. Consumer Staples Select Sector Ucits Dis

35.515

-0.01 (-0.03%)

May 31 2024 - Closed

Delayed by 15 minutes

SXLP Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 31 2024	35.515	-0.01	-0.03%	35.515	35.515	35.515	51
May 30 2024	35.525	-0.07	-0.18%	35.57	35.57	35.525	1,252
May 29 2024	35.59	-0.19	-0.52%	35.525	35.59	35.525	383
May 28 2024	35.775	-0.18	-0.49%	35.86	35.865	35.775	870
May 27 2024	35.95	-0.07	-0.19%	35.915	35.95	35.915	3,028
May 24 2024	36.02	-0.26	-0.70%	35.97	36.02	35.915	2,734
May 23 2024	36.275	-0.03	-0.07%	36.34	36.34	36.275	1,009
May 22 2024	36.30	0.15	0.41%	36.405	36.45	36.30	4,333
May 21 2024	36.15	-0.21	-0.56%	36.15	36.15	36.15	1
May 20 2024	36.355	-0.23	-0.62%	36.355	36.355	36.355	361
May 17 2024	36.58	0.53	1.47%	36.535	36.58	36.535	694
May 16 2024	36.05	0.04	0.12%	36.05	36.05	36.05	19,130
May 15 2024	36.005	-0.34	-0.92%	36.205	36.24	36.005	1,377
May 14 2024	36.34	-0.10	-0.26%	36.34	36.34	36.34	331
May 13 2024	36.435	0.16	0.45%	36.425	36.445	36.42	1,671
May 10 2024	36.27	0.25	0.69%	36.20	36.27	36.20	407
May 09 2024	36.02	-0.10	-0.26%	36.065	36.13	36.02	1,100
May 08 2024	36.115	0.14	0.39%	36.09	36.115	36.09	19,435
May 07 2024	35.975	0.33	0.91%	35.705	35.98	35.705	2,727
May 06 2024	35.65	0.13	0.38%	35.65	35.65	35.65	650
May 03 2024	35.515	-0.25	-0.70%	35.595	35.595	35.435	16,277
May 02 2024	35.765	0.04	0.10%	35.49	35.765	35.49	463
Apr 30 2024	35.73	0.06	0.17%	35.73	35.73	35.73	74
Apr 29 2024	35.67	-0.02	-0.04%	35.74	35.74	35.67	586
Apr 26 2024	35.685	-0.05	-0.14%	35.635	35.72	35.635	1,902
Apr 25 2024	35.735	0.17	0.49%	35.86	35.98	35.735	6,559
Apr 24 2024	35.56	-0.09	-0.24%	35.59	35.66	35.55	1,234
Apr 23 2024	35.645	0.16	0.44%	35.645	35.645	35.645	220
Apr 22 2024	35.49	0.49	1.40%	35.425	35.57	35.335	4,703
Apr 19 2024	35.00	0.01	0.03%	34.935	35.085	34.935	9,499
Apr 18 2024	34.99	-0.02	-0.04%	34.90	35.01	34.90	804
Apr 17 2024	35.005	0.16	0.47%	34.785	35.005	34.785	1,448
Apr 16 2024	34.84	-0.23	-0.66%	34.83	34.84	34.77	1,739
Apr 15 2024	35.07	-0.10	-0.27%	35.015	35.09	34.94	1,572
Apr 12 2024	35.165	0.21	0.62%	35.165	35.165	35.165	239
Apr 11 2024	34.95	0.04	0.10%	35.035	35.05	34.95	2,425
Apr 10 2024	34.915	0.28	0.82%	34.755	34.915	34.75	4,439
Apr 09 2024	34.63	-0.10	-0.27%	34.60	34.63	34.60	20,842
Apr 08 2024	34.725	0.04	0.10%	34.66	34.735	34.66	5,019
Apr 05 2024	34.69	-0.11	-0.32%	34.665	34.72	34.655	1,504
Apr 04 2024	34.80	-0.58	-1.63%	34.90	34.90	34.785	21,751
Apr 03 2024	35.375	-0.39	-1.08%	35.375	35.375	35.375	1,136
Apr 02 2024	35.76	-0.06	-0.15%	35.76	35.76	35.76	10
Mar 28 2024	35.815	0.44	1.24%	35.805	35.815	35.805	497
Mar 27 2024	35.375	0.09	0.26%	35.375	35.375	35.375	40
Mar 26 2024	35.285	-0.08	-0.21%	35.185	35.285	35.185	478
Mar 25 2024	35.36	-0.17	-0.46%	35.415	35.415	35.31	1,153
Mar 22 2024	35.525	0.13	0.35%	35.55	35.585	35.525	6,408
Mar 21 2024	35.40	0.00	0.00%	35.28	35.40	35.16	2,355
Mar 20 2024	35.40	0.23	0.65%	35.40	35.40	35.40	10
Mar 19 2024	35.17	0.09	0.26%	35.195	35.215	35.17	680
Mar 18 2024	35.08	0.30	0.86%	34.815	35.08	34.815	2,112
Mar 15 2024	34.78	-0.09	-0.24%	34.94	34.94	34.78	1,042
Mar 14 2024	34.865	-0.02	-0.06%	34.915	34.915	34.865	315
Mar 13 2024	34.885	-0.15	-0.41%	34.90	34.90	34.885	51
Mar 12 2024	35.03	0.34	0.99%	34.765	35.03	34.70	740
Mar 11 2024	34.685	0.23	0.67%	34.525	34.685	34.525	762
Mar 08 2024	34.455	-0.31	-0.89%	34.615	34.615	34.375	915
Mar 07 2024	34.765	0.22	0.64%	34.705	34.88	34.665	51,622
Mar 06 2024	34.545	-0.13	-0.37%	34.60	34.60	34.545	310
Mar 05 2024	34.675	0.32	0.93%	34.50	34.675	34.50	485
Mar 04 2024	34.355	-0.18	-0.51%	34.445	34.445	34.355	992

Spdr S&p U.s. Consumer S...

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions