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

Get Started

Home
Investing
ETFs
UK
LSE
Spdr $ Material (SXLB)
Spdr $ Material (SXLB) Historical

SXLB Spdr $ Material

43.865

0.0975 (0.22%)

Jul 22 2024 - Closed

Delayed by 15 minutes

SXLB Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jul 22 2024	43.865	0.10	0.22%	43.89	44.1163	43.6413	80
Jul 19 2024	43.7675	-0.90	-2.02%	44.1325	44.24	43.76	836
Jul 18 2024	44.67	-0.21	-0.47%	44.6675	44.97	44.3275	256
Jul 17 2024	44.8813	0.32	0.72%	44.7275	44.9875	44.5838	7,241
Jul 16 2024	44.56	0.41	0.93%	43.9425	44.59	43.8225	481
Jul 15 2024	44.1513	0.08	0.18%	43.96	44.2188	43.86	111
Jul 12 2024	44.0725	0.45	1.04%	43.795	44.105	43.6713	3,216
Jul 11 2024	43.62	0.80	1.88%	43.215	43.6725	43.155	2,830
Jul 10 2024	42.8163	0.21	0.49%	42.5325	42.8188	42.3838	1
Jul 09 2024	42.6075	-0.30	-0.71%	42.8025	42.8975	42.5738	128
Jul 08 2024	42.9113	0.36	0.85%	42.7075	43.045	42.6688	5,700
Jul 05 2024	42.55	-0.20	-0.46%	42.55	42.55	42.55	2,876
Jul 04 2024	42.745	0.11	0.26%	42.745	42.745	42.745	46
Jul 03 2024	42.635	0.41	0.98%	42.71	42.8238	42.6175	3,030
Jul 02 2024	42.2225	-0.19	-0.45%	42.2875	42.545	42.1088	890
Jul 01 2024	42.4113	-0.70	-1.63%	42.4375	42.4788	42.37	2,248
Jun 28 2024	43.115	0.17	0.40%	43.115	43.115	43.115	0
Jun 27 2024	42.9413	0.00	-0.01%	43.10	43.2563	42.92	350
Jun 26 2024	42.945	-0.24	-0.54%	42.9975	43.095	42.815	123
Jun 25 2024	43.18	-0.56	-1.27%	43.4825	43.525	43.1588	310
Jun 24 2024	43.7375	0.45	1.05%	43.7575	43.91	43.71	7,016
Jun 21 2024	43.2825	-0.18	-0.40%	43.3325	43.3988	43.1125	134
Jun 20 2024	43.4575	0.29	0.66%	43.5325	43.5513	43.3938	1,879
Jun 19 2024	43.1713	-0.04	-0.09%	43.1713	43.1713	43.1713	3,868
Jun 18 2024	43.21	0.11	0.25%	43.23	43.26	43.1775	8,336
Jun 17 2024	43.1038	0.04	0.10%	43.065	43.1213	43.065	5
Jun 14 2024	43.0588	-0.16	-0.37%	43.1175	43.415	42.8375	130
Jun 13 2024	43.2175	-0.57	-1.30%	43.1925	43.2325	43.1463	988
Jun 12 2024	43.7875	0.48	1.11%	43.4525	44.07	43.4063	93
Jun 11 2024	43.3075	-0.05	-0.12%	43.38	43.4138	43.0263	152
Jun 10 2024	43.36	-0.29	-0.67%	43.4825	43.5138	43.2763	262
Jun 07 2024	43.6513	-0.15	-0.35%	43.645	43.8538	43.5963	226
Jun 06 2024	43.8025	0.21	0.48%	43.7775	43.86	43.7025	360
Jun 05 2024	43.595	0.23	0.52%	43.5425	43.7825	43.4275	1,036
Jun 04 2024	43.3675	-0.51	-1.17%	43.56	43.625	43.3675	118
Jun 03 2024	43.8788	0.24	0.56%	43.915	43.9488	43.8688	184
May 31 2024	43.635	-0.03	-0.06%	43.82	44.0013	43.62	306
May 30 2024	43.6625	0.02	0.05%	43.4425	43.7163	43.2663	628
May 29 2024	43.64	-0.57	-1.29%	43.6875	43.7488	43.5763	410
May 28 2024	44.2125	-0.07	-0.15%	44.4025	44.4888	44.1125	2,915
May 24 2024	44.28	0.26	0.59%	43.9975	44.3213	43.9288	232
May 23 2024	44.02	-0.23	-0.51%	44.4025	44.5213	43.9563	632
May 22 2024	44.2463	-0.38	-0.85%	44.2463	44.2463	44.2463	0
May 21 2024	44.6275	-0.17	-0.39%	44.625	44.7013	44.595	67
May 20 2024	44.80	0.29	0.66%	44.6625	44.80	44.4625	120
May 17 2024	44.505	0.08	0.18%	44.505	44.505	44.505	0
May 16 2024	44.4263	-0.15	-0.33%	44.415	44.4813	44.3563	12,704
May 15 2024	44.5725	0.04	0.09%	44.5725	44.5725	44.5725	0
May 14 2024	44.5313	-0.04	-0.10%	44.5313	44.5313	44.5313	0
May 13 2024	44.575	0.09	0.19%	44.715	44.7375	44.575	5,668
May 10 2024	44.49	0.16	0.36%	44.49	44.49	44.49	0
May 09 2024	44.33	0.27	0.62%	43.955	44.40	43.83	6,179
May 08 2024	44.0575	0.00	0.01%	44.035	44.17	43.8863	5,625
May 07 2024	44.055	0.77	1.77%	43.745	44.1238	43.6363	1,468
May 03 2024	43.29	0.59	1.39%	43.2075	43.3125	43.1488	5,219
May 02 2024	42.6963	-0.43	-1.00%	43.21	43.2588	42.5638	4,833
May 01 2024	43.1275	-0.09	-0.20%	42.6775	43.3975	42.6775	99
Apr 30 2024	43.2125	-0.51	-1.17%	43.2125	43.2125	43.2125	0
Apr 29 2024	43.7263	0.52	1.19%	43.7263	43.7263	43.7263	1
Apr 26 2024	43.21	0.41	0.96%	43.05	43.5788	43.0213	3,167
Apr 25 2024	42.80	0.21	0.49%	42.8925	43.0563	42.4313	9,270
Apr 24 2024	42.5925	-0.21	-0.50%	42.5925	42.5925	42.5925	0

Spdr $ Material

Zalatoris Acquisition

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