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

Get Started

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

SXLY State Street Global Advisors Limited IE

49.929

0.583 (1.18%)

Jun 24 2024 - Closed

Delayed by 15 minutes

SXLY Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 24 2024	49.929	0.58	1.18%	49.808	49.929	49.771	393
Jun 21 2024	49.346	0.15	0.30%	49.346	49.346	49.346	0
Jun 20 2024	49.20	0.08	0.16%	49.20	49.20	49.20	0
Jun 19 2024	49.119	-0.15	-0.31%	49.119	49.119	49.119	0
Jun 18 2024	49.271	0.54	1.11%	49.361	49.405	49.271	581
Jun 17 2024	48.732	-0.10	-0.20%	48.737	48.887	48.732	10
Jun 14 2024	48.831	0.11	0.22%	48.956	48.956	48.831	170
Jun 13 2024	48.723	0.45	0.94%	48.723	48.723	48.723	0
Jun 12 2024	48.268	0.03	0.06%	48.268	48.268	48.268	0
Jun 11 2024	48.241	0.42	0.88%	48.276	48.276	48.241	128
Jun 10 2024	47.818	0.00	0.00%	47.818	47.818	47.818	0
Jun 07 2024	47.818	0.26	0.54%	47.859	47.859	47.818	170
Jun 06 2024	47.559	0.24	0.51%	47.564	47.564	47.559	170
Jun 05 2024	47.32	0.28	0.60%	47.327	47.439	47.296	150
Jun 04 2024	47.037	-0.38	-0.81%	47.037	47.037	47.037	0
Jun 03 2024	47.42	0.21	0.45%	47.474	47.474	47.397	4,450
May 31 2024	47.206	0.29	0.61%	47.206	47.206	47.206	0
May 30 2024	46.918	0.18	0.39%	46.831	46.918	46.831	170
May 29 2024	46.736	-0.32	-0.68%	46.825	46.84	46.736	449
May 28 2024	47.058	0.06	0.12%	47.137	47.19	47.058	1,190
May 27 2024	47.001	-0.09	-0.18%	47.168	47.168	47.001	362
May 24 2024	47.087	-0.34	-0.72%	47.087	47.087	47.087	0
May 23 2024	47.427	-0.47	-0.97%	47.725	47.725	47.427	340
May 22 2024	47.892	0.27	0.56%	47.889	47.892	47.889	119
May 21 2024	47.624	-0.37	-0.77%	47.67	47.67	47.624	52
May 20 2024	47.993	0.15	0.31%	47.993	47.993	47.993	0
May 17 2024	47.844	-0.31	-0.64%	47.844	47.844	47.844	0
May 16 2024	48.15	-0.08	-0.17%	48.095	48.15	48.095	41
May 15 2024	48.232	0.12	0.24%	48.232	48.232	48.232	0
May 14 2024	48.117	-0.21	-0.44%	48.155	48.155	48.117	170
May 13 2024	48.331	-0.37	-0.75%	48.331	48.331	48.331	0
May 10 2024	48.697	0.50	1.03%	48.595	48.697	48.57	704
May 09 2024	48.202	0.19	0.40%	48.202	48.202	48.202	0
May 08 2024	48.011	-0.63	-1.29%	48.532	48.532	47.986	7,419
May 07 2024	48.636	0.18	0.38%	48.764	48.764	48.636	60
May 06 2024	48.454	-0.19	-0.39%	48.392	48.455	48.33	486
May 03 2024	48.642	0.68	1.41%	48.037	48.642	47.941	680
May 02 2024	47.967	-1.22	-2.49%	47.79	48.156	47.79	911
Apr 30 2024	49.19	0.21	0.43%	49.19	49.19	49.19	0
Apr 29 2024	48.977	1.09	2.27%	48.282	48.977	48.282	641
Apr 26 2024	47.889	0.96	2.05%	47.878	47.889	47.83	180
Apr 25 2024	46.926	-0.87	-1.83%	47.288	47.365	46.926	680
Apr 24 2024	47.80	0.85	1.81%	47.788	47.80	47.758	354
Apr 23 2024	46.95	0.62	1.34%	46.756	46.95	46.756	350
Apr 22 2024	46.329	-0.26	-0.56%	46.569	46.66	46.329	609
Apr 19 2024	46.591	-0.59	-1.25%	46.591	46.591	46.591	0
Apr 18 2024	47.18	-0.56	-1.17%	47.191	47.191	47.177	56
Apr 17 2024	47.74	-0.05	-0.10%	47.561	47.74	47.561	26
Apr 16 2024	47.789	-0.66	-1.36%	47.789	47.789	47.789	4
Apr 15 2024	48.448	-0.80	-1.63%	48.787	48.787	48.448	67
Apr 12 2024	49.251	0.60	1.24%	49.251	49.251	49.251	0
Apr 11 2024	48.649	0.18	0.36%	48.563	48.649	48.37	538
Apr 10 2024	48.474	-0.15	-0.30%	48.838	48.854	48.474	190
Apr 09 2024	48.619	0.04	0.08%	48.611	48.70	48.566	411
Apr 08 2024	48.581	0.22	0.45%	48.391	48.597	48.391	582
Apr 05 2024	48.361	-0.24	-0.48%	48.086	48.361	48.047	881
Apr 04 2024	48.596	-0.12	-0.24%	48.596	48.596	48.596	0
Apr 03 2024	48.711	0.02	0.05%	48.711	48.711	48.711	0
Apr 02 2024	48.688	-1.19	-2.38%	49.769	49.769	48.688	18
Mar 28 2024	49.877	0.41	0.83%	49.904	49.904	49.877	480
Mar 27 2024	49.464	0.22	0.44%	49.40	49.478	49.40	4

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