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

Get Started

Home
Investing
ETFs
Italy
BIT
Spdr S&p U.s. Materials Select Sector Ucits Etf Dis (SXLB)
Spdr S&p U.s. Materials Select Sector Ucits Etf Dis (SXLB) Historical

SXLB Spdr S&p U.s. Materials Select Sector Ucits Etf Dis

41.575

0.495 (1.20%)

Jul 31 2024 - Closed

Delayed by 15 minutes

SXLB Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jul 30 2024	41.215	0.82	2.03%	41.285	41.285	41.215	545
Jul 29 2024	40.395	0.00	0.00%	40.395	40.395	40.395	0
Jul 26 2024	40.395	0.00	0.00%	40.395	40.395	40.395	0
Jul 25 2024	40.395	-0.25	-0.62%	40.28	40.455	40.13	7,377
Jul 24 2024	40.645	0.10	0.23%	40.595	40.695	40.595	853
Jul 23 2024	40.55	0.17	0.42%	40.415	40.795	40.415	650
Jul 22 2024	40.38	0.17	0.42%	40.41	40.41	40.38	901
Jul 19 2024	40.21	-0.63	-1.54%	40.57	40.645	40.21	5,325
Jul 18 2024	40.84	-0.01	-0.02%	40.84	40.84	40.84	120
Jul 17 2024	40.85	0.38	0.95%	40.90	40.97	40.85	15,014
Jul 16 2024	40.465	0.01	0.02%	40.34	40.465	40.34	586
Jul 15 2024	40.455	0.13	0.31%	40.51	40.51	40.425	469
Jul 12 2024	40.33	0.92	2.33%	40.24	40.335	40.19	799
Jul 11 2024	39.41	0.00	0.00%	39.41	39.41	39.41	0
Jul 10 2024	39.41	-0.31	-0.77%	39.205	39.41	39.165	6,125
Jul 09 2024	39.715	0.05	0.13%	39.715	39.715	39.715	115
Jul 08 2024	39.665	0.35	0.89%	39.51	39.665	39.355	11,026
Jul 05 2024	39.315	-0.22	-0.54%	39.315	39.315	39.315	130
Jul 04 2024	39.53	-0.06	-0.14%	39.53	39.53	39.53	549
Jul 03 2024	39.585	0.09	0.22%	39.435	39.585	39.435	944
Jul 02 2024	39.50	0.00	0.00%	39.50	39.50	39.50	0
Jul 01 2024	39.50	-0.80	-1.99%	40.025	40.12	39.50	1,985
Jun 28 2024	40.30	0.00	0.00%	40.30	40.30	40.30	0
Jun 27 2024	40.30	0.03	0.09%	40.295	40.30	40.20	414
Jun 26 2024	40.265	-0.25	-0.60%	40.265	40.265	40.265	120
Jun 25 2024	40.51	0.00	0.00%	40.51	40.51	40.51	0
Jun 24 2024	40.51	0.00	0.00%	40.51	40.51	40.51	0
Jun 21 2024	40.51	0.28	0.70%	40.65	40.655	40.51	1,274
Jun 20 2024	40.23	0.00	0.00%	40.23	40.23	40.23	0
Jun 19 2024	40.23	-0.07	-0.16%	40.435	40.435	40.23	507
Jun 18 2024	40.295	0.19	0.46%	40.47	40.54	40.295	720
Jun 17 2024	40.11	-0.18	-0.43%	40.125	40.125	40.11	995
Jun 14 2024	40.285	0.17	0.44%	40.285	40.285	40.285	120
Jun 13 2024	40.11	-0.56	-1.36%	40.16	40.16	40.085	300
Jun 12 2024	40.665	0.31	0.76%	40.445	40.665	40.385	1,981
Jun 11 2024	40.36	-0.02	-0.04%	40.305	40.45	40.285	651
Jun 10 2024	40.375	0.11	0.27%	40.375	40.435	40.315	9,892
Jun 07 2024	40.265	0.00	0.00%	40.265	40.265	40.265	0
Jun 06 2024	40.265	0.14	0.35%	40.305	40.305	40.265	990
Jun 05 2024	40.125	0.05	0.12%	40.055	40.24	40.01	7,218
Jun 04 2024	40.075	-0.34	-0.83%	40.16	40.28	40.075	559
Jun 03 2024	40.41	0.13	0.31%	40.85	40.92	40.41	1,889
May 31 2024	40.285	0.01	0.04%	40.285	40.285	40.285	19
May 30 2024	40.27	0.00	0.00%	40.27	40.27	40.27	0
May 29 2024	40.27	-0.59	-1.44%	40.47	40.47	40.27	419
May 28 2024	40.86	0.00	0.00%	40.86	40.86	40.86	0
May 27 2024	40.86	0.06	0.16%	40.715	40.86	40.715	4,671
May 24 2024	40.795	0.00	0.00%	40.795	40.795	40.795	0
May 23 2024	40.795	-0.33	-0.80%	40.97	41.035	40.795	675
May 22 2024	41.125	0.06	0.15%	41.125	41.125	41.125	256
May 21 2024	41.065	-0.08	-0.18%	41.15	41.15	41.065	1,059
May 20 2024	41.14	0.27	0.65%	41.15	41.15	41.135	1,514
May 17 2024	40.875	-0.18	-0.43%	40.875	40.875	40.875	120
May 16 2024	41.05	0.05	0.12%	41.03	41.05	41.03	366
May 15 2024	41.00	-0.16	-0.39%	41.225	41.275	41.00	714
May 14 2024	41.16	-0.21	-0.51%	41.14	41.16	41.14	197
May 13 2024	41.37	-0.06	-0.14%	41.37	41.37	41.37	8
May 10 2024	41.43	0.56	1.36%	41.425	41.43	41.425	10,820
May 09 2024	40.875	-0.21	-0.51%	40.875	40.875	40.875	177
May 08 2024	41.085	0.32	0.78%	41.085	41.085	41.085	120
May 07 2024	40.765	0.71	1.77%	40.77	40.77	40.765	300
May 06 2024	40.055	0.00	0.00%	40.055	40.055	40.055	0
May 03 2024	40.055	0.00	0.00%	40.055	40.055	40.055	120

Spdr S&p U.s. Materials ...

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