Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
ETFs
Europe
EU
State Street Global Advisors Limited IE (SXLU)
State Street Global Advisors Limited IE (SXLU) Historical

SXLU State Street Global Advisors Limited IE

39.107

0.443 (1.15%)

Jun 14 2024 - Closed

Delayed by 15 minutes

SXLU Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 14 2024	39.107	0.44	1.15%	39.088	39.107	39.059	600
Jun 13 2024	38.664	-0.04	-0.10%	38.839	38.90	38.613	591
Jun 12 2024	38.702	-0.63	-1.61%	39.222	39.354	38.69	35,621
Jun 11 2024	39.335	0.10	0.25%	39.427	39.464	39.335	961
Jun 10 2024	39.238	0.31	0.79%	38.958	39.238	38.958	433
Jun 07 2024	38.93	-0.32	-0.81%	38.93	38.93	38.93	0
Jun 06 2024	39.248	-0.35	-0.89%	39.305	39.305	39.248	520
Jun 05 2024	39.60	0.43	1.10%	39.599	39.649	39.599	3,140
Jun 04 2024	39.171	-0.37	-0.93%	39.502	39.608	39.171	1,599
Jun 03 2024	39.54	-0.07	-0.16%	40.284	40.321	39.54	1,234
May 31 2024	39.605	0.39	1.01%	39.56	39.605	39.411	400
May 30 2024	39.21	-0.10	-0.26%	39.138	39.21	39.138	630
May 29 2024	39.312	-0.07	-0.19%	39.312	39.312	39.312	0
May 28 2024	39.385	-0.13	-0.32%	39.385	39.385	39.385	0
May 27 2024	39.51	-0.05	-0.13%	39.47	39.51	39.47	217
May 24 2024	39.563	0.08	0.19%	39.255	39.563	39.201	620
May 23 2024	39.488	-0.63	-1.57%	39.95	39.95	39.488	2,825
May 22 2024	40.119	0.23	0.56%	40.189	40.264	40.119	815
May 21 2024	39.894	0.03	0.07%	39.894	39.894	39.894	0
May 20 2024	39.868	0.07	0.17%	39.874	39.965	39.80	203
May 17 2024	39.80	-0.18	-0.46%	39.894	39.948	39.80	206
May 16 2024	39.984	-0.07	-0.17%	39.984	39.984	39.984	0
May 15 2024	40.051	0.58	1.47%	39.60	40.051	39.60	1,992
May 14 2024	39.47	-0.27	-0.68%	39.624	39.624	39.47	438
May 13 2024	39.739	0.02	0.04%	39.681	39.739	39.645	1,690
May 10 2024	39.722	0.44	1.12%	39.712	39.927	39.627	1,335
May 09 2024	39.282	0.55	1.43%	39.198	39.282	39.154	1,240
May 08 2024	38.728	0.24	0.63%	38.795	38.843	38.728	218
May 07 2024	38.487	0.38	1.00%	38.313	38.552	38.313	912
May 06 2024	38.107	0.23	0.60%	38.198	38.247	38.107	708
May 03 2024	37.878	0.13	0.33%	37.87	38.103	37.87	19,871
May 02 2024	37.753	0.27	0.73%	37.841	38.058	37.753	324
Apr 30 2024	37.478	-0.05	-0.13%	37.531	37.652	37.442	976
Apr 29 2024	37.526	0.26	0.69%	37.094	37.526	37.094	352
Apr 26 2024	37.268	-0.08	-0.22%	37.422	37.422	37.225	96
Apr 25 2024	37.35	0.44	1.20%	37.35	37.35	37.35	9
Apr 24 2024	36.906	-0.21	-0.58%	37.172	37.205	36.906	2,665
Apr 23 2024	37.12	0.17	0.46%	37.234	37.234	37.10	1,290
Apr 22 2024	36.95	0.57	1.56%	36.812	36.95	36.812	2,089
Apr 19 2024	36.382	0.34	0.94%	36.224	36.408	36.224	966
Apr 18 2024	36.042	0.60	1.70%	36.042	36.14	36.033	7,562
Apr 17 2024	35.438	-0.06	-0.15%	35.438	35.438	35.438	0
Apr 16 2024	35.493	-1.05	-2.88%	35.867	35.911	35.33	2,363
Apr 15 2024	36.544	0.15	0.42%	36.306	36.544	36.242	485
Apr 12 2024	36.391	0.34	0.95%	36.297	36.60	36.297	5,505
Apr 11 2024	36.047	0.13	0.36%	36.227	36.346	36.047	36,593
Apr 10 2024	35.916	-0.33	-0.91%	36.491	36.491	35.916	5,192
Apr 09 2024	36.246	0.08	0.22%	36.259	36.298	36.204	447
Apr 08 2024	36.165	0.20	0.57%	35.972	36.165	35.972	494
Apr 05 2024	35.96	0.01	0.03%	36.071	36.071	35.86	29,318
Apr 04 2024	35.95	-0.44	-1.21%	36.104	36.104	35.95	674
Apr 03 2024	36.391	-0.04	-0.11%	36.45	36.45	36.391	224
Apr 02 2024	36.432	0.08	0.23%	36.546	36.546	36.30	447
Mar 28 2024	36.349	1.03	2.90%	36.214	36.36	36.179	3,366
Mar 27 2024	35.324	-0.20	-0.56%	35.292	35.324	35.292	922
Mar 26 2024	35.523	0.15	0.42%	35.501	35.523	35.501	460
Mar 25 2024	35.373	-0.14	-0.40%	35.373	35.373	35.353	518
Mar 22 2024	35.515	0.27	0.77%	35.322	35.515	35.322	14,646
Mar 21 2024	35.245	-0.05	-0.14%	35.156	35.245	35.156	460
Mar 20 2024	35.295	0.35	1.01%	35.229	35.437	35.22	2,539
Mar 19 2024	34.943	0.26	0.76%	34.98	34.98	34.933	920
Mar 18 2024	34.681	0.10	0.28%	34.681	34.681	34.681	0

State Street Global Advi...

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