Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

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

SXLC State Street Global Advisors Limited IE

33.514

0.167 (0.50%)

Jun 20 2024 - Closed

Delayed by 15 minutes

SXLC Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 20 2024	33.514	0.17	0.50%	33.438	33.516	33.438	100
Jun 19 2024	33.347	-0.08	-0.23%	33.375	33.375	33.286	1,807
Jun 18 2024	33.423	0.06	0.18%	33.565	33.619	33.423	678
Jun 17 2024	33.362	-0.10	-0.31%	33.534	33.534	33.319	667
Jun 14 2024	33.466	0.21	0.64%	33.285	33.466	33.26	4,609
Jun 13 2024	33.252	-0.38	-1.12%	33.001	33.299	33.001	1,077
Jun 12 2024	33.628	0.06	0.18%	33.666	33.666	33.628	186
Jun 11 2024	33.567	0.12	0.35%	33.555	33.573	33.555	1,034
Jun 10 2024	33.45	-0.16	-0.47%	33.507	33.507	33.384	912
Jun 07 2024	33.607	0.04	0.11%	33.413	33.719	33.40	252
Jun 06 2024	33.57	0.24	0.71%	33.366	33.57	33.366	1,383
Jun 05 2024	33.332	0.49	1.48%	33.085	33.332	33.085	945
Jun 04 2024	32.845	-0.13	-0.41%	33.033	33.033	32.80	195
Jun 03 2024	32.979	0.51	1.56%	32.947	33.038	32.947	8,062
May 31 2024	32.474	-0.16	-0.48%	32.534	32.55	32.408	50
May 30 2024	32.632	0.07	0.21%	32.599	32.632	32.599	250
May 29 2024	32.565	0.06	0.20%	32.607	32.607	32.55	48
May 28 2024	32.50	-0.07	-0.22%	32.682	32.682	32.50	72
May 27 2024	32.571	0.15	0.46%	32.76	32.76	32.571	4
May 24 2024	32.423	-0.41	-1.24%	32.423	32.423	32.423	0
May 23 2024	32.83	0.23	0.71%	32.832	32.832	32.83	1,333
May 22 2024	32.60	-0.06	-0.18%	32.60	32.60	32.60	0
May 21 2024	32.66	0.12	0.37%	32.658	32.66	32.658	80
May 20 2024	32.541	0.07	0.23%	32.541	32.541	32.541	33
May 17 2024	32.466	-0.02	-0.07%	32.466	32.466	32.466	0
May 16 2024	32.489	0.00	0.00%	32.489	32.489	32.489	0
May 15 2024	32.489	0.12	0.36%	32.462	32.489	32.462	3
May 14 2024	32.373	0.09	0.29%	32.395	32.395	32.373	515
May 13 2024	32.278	-0.07	-0.21%	32.20	32.384	32.20	1,275
May 10 2024	32.346	-0.07	-0.20%	32.529	32.529	32.34	246
May 09 2024	32.411	0.11	0.34%	32.313	32.411	32.289	5,737
May 08 2024	32.30	0.02	0.06%	32.358	32.358	32.30	2,113
May 07 2024	32.281	0.14	0.43%	32.367	32.432	32.281	934
May 06 2024	32.142	0.27	0.84%	33.00	33.00	32.033	1,950
May 03 2024	31.875	0.35	1.10%	32.999	32.999	31.609	443
May 02 2024	31.527	0.07	0.24%	31.659	31.71	31.486	1,159
Apr 30 2024	31.453	-0.46	-1.44%	31.628	31.70	31.453	1,093
Apr 29 2024	31.914	-0.15	-0.47%	33.00	33.00	31.914	61
Apr 26 2024	32.065	1.17	3.78%	31.993	32.065	31.951	6,782
Apr 25 2024	30.898	-1.37	-4.25%	31.147	31.147	30.84	1,486
Apr 24 2024	32.269	0.07	0.21%	32.367	32.367	32.269	250
Apr 23 2024	32.20	0.06	0.18%	31.931	32.20	31.931	16
Apr 22 2024	32.143	0.25	0.78%	31.998	32.143	31.998	401
Apr 19 2024	31.894	-0.15	-0.45%	31.881	31.965	31.881	253
Apr 18 2024	32.039	-0.04	-0.13%	32.03	32.068	31.997	1,000
Apr 17 2024	32.08	0.00	-0.01%	32.068	32.267	32.046	1,891
Apr 16 2024	32.082	-0.67	-2.05%	32.201	32.201	32.041	1,303
Apr 15 2024	32.755	0.00	0.00%	32.755	32.755	32.755	0
Apr 12 2024	32.755	0.33	1.03%	32.942	32.942	32.755	214
Apr 11 2024	32.421	0.00	-0.01%	32.512	32.512	32.421	331
Apr 10 2024	32.423	0.07	0.20%	32.544	32.544	32.20	1,090
Apr 09 2024	32.357	-0.12	-0.36%	32.25	32.357	32.25	162
Apr 08 2024	32.473	0.05	0.17%	32.321	32.473	32.321	621
Apr 05 2024	32.418	-0.26	-0.79%	32.222	32.52	32.195	2,559
Apr 04 2024	32.675	0.13	0.40%	32.67	32.675	32.626	2,082
Apr 03 2024	32.544	0.01	0.02%	32.664	32.664	32.47	2,170
Apr 02 2024	32.537	0.15	0.46%	32.397	32.705	32.397	968
Mar 28 2024	32.389	0.18	0.57%	32.388	32.389	32.385	750
Mar 27 2024	32.206	0.07	0.20%	32.152	32.206	32.152	250
Mar 26 2024	32.141	0.00	0.00%	32.178	32.178	32.141	20
Mar 25 2024	32.141	-0.19	-0.59%	32.229	32.229	32.141	1,560

State Street Global Advi...

Castello Branco Office P...

Investo Marketvector Bra...

Delayed Upgrade Clock