Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.

Get Started

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

SXLE State Street Global Advisors Limited IE

31.042

-0.327 (-1.04%)

Last Updated: 04:57:31

Delayed by 15 minutes

SXLE Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 14 2024	31.369	0.06	0.18%	31.275	31.369	31.188	610
Jun 13 2024	31.313	-0.42	-1.31%	31.32	31.352	31.212	1,029
Jun 12 2024	31.73	-0.01	-0.03%	31.942	32.041	31.73	3,197
Jun 11 2024	31.741	-0.27	-0.84%	31.871	31.871	31.714	661
Jun 10 2024	32.01	0.28	0.88%	31.721	32.01	31.721	1,514
Jun 07 2024	31.73	0.48	1.55%	31.364	31.73	31.301	244
Jun 06 2024	31.246	0.03	0.10%	31.32	31.38	31.233	1,085
Jun 05 2024	31.216	0.27	0.89%	31.296	31.296	31.216	140
Jun 04 2024	30.942	-1.57	-4.83%	31.361	31.40	30.942	11,068
Jun 03 2024	32.511	0.54	1.68%	32.498	32.592	32.498	1,496
May 31 2024	31.974	0.20	0.63%	31.733	31.985	31.419	25,840
May 30 2024	31.774	-0.02	-0.06%	31.792	31.812	31.749	6,177
May 29 2024	31.792	-0.19	-0.60%	32.247	32.255	31.792	18,284
May 28 2024	31.985	0.18	0.58%	31.804	31.985	31.804	88
May 27 2024	31.802	-0.15	-0.47%	31.882	31.942	31.736	485
May 24 2024	31.953	-0.14	-0.42%	31.892	32.136	31.838	120
May 23 2024	32.088	-0.26	-0.81%	32.167	32.288	32.088	1,143
May 22 2024	32.35	-0.55	-1.66%	32.554	32.691	32.35	350
May 21 2024	32.895	-0.02	-0.07%	32.747	32.895	32.747	861
May 20 2024	32.919	0.22	0.68%	32.982	33.118	32.919	1,461
May 17 2024	32.696	-0.05	-0.16%	32.623	32.706	32.623	34
May 16 2024	32.75	0.49	1.52%	32.63	32.75	32.352	5,954
May 15 2024	32.261	-0.22	-0.67%	32.79	32.822	32.186	578
May 14 2024	32.478	-0.34	-1.03%	32.775	32.869	32.478	584
May 13 2024	32.815	-0.34	-1.01%	32.876	32.988	32.775	60
May 10 2024	33.151	0.27	0.82%	33.151	33.201	33.151	38
May 09 2024	32.881	0.02	0.06%	32.72	32.928	32.72	19
May 08 2024	32.86	0.05	0.15%	32.588	32.86	32.469	238
May 07 2024	32.811	-0.09	-0.26%	32.863	32.892	32.74	148
May 06 2024	32.897	0.70	2.19%	32.616	32.934	32.594	734
May 03 2024	32.193	-0.55	-1.67%	32.797	32.797	32.193	2,712
May 02 2024	32.74	-0.79	-2.36%	32.584	32.76	32.584	1,142
Apr 30 2024	33.53	-0.18	-0.53%	33.933	33.954	33.50	129
Apr 29 2024	33.71	-0.07	-0.20%	33.696	33.731	33.696	4,140
Apr 26 2024	33.778	0.00	-0.01%	33.98	34.095	33.778	35,146
Apr 25 2024	33.78	0.03	0.09%	33.987	34.00	33.78	65
Apr 24 2024	33.749	0.03	0.09%	33.852	33.883	33.749	1,399
Apr 23 2024	33.717	0.35	1.06%	33.947	33.947	33.59	1,002
Apr 22 2024	33.362	-0.39	-1.14%	33.524	33.632	33.32	2,504
Apr 19 2024	33.748	0.47	1.41%	33.309	33.748	33.274	479
Apr 18 2024	33.28	-0.43	-1.29%	33.33	33.33	33.151	594
Apr 17 2024	33.714	0.28	0.85%	33.523	33.714	33.39	612
Apr 16 2024	33.431	-0.68	-2.00%	33.851	33.851	33.431	2,389
Apr 15 2024	34.113	-0.81	-2.31%	34.187	34.30	34.01	1,431
Apr 12 2024	34.92	0.81	2.38%	34.557	35.02	34.557	8,593
Apr 11 2024	34.108	-0.33	-0.95%	34.463	34.511	34.067	1,866
Apr 10 2024	34.434	0.67	1.98%	34.002	34.434	33.966	529
Apr 09 2024	33.764	-0.24	-0.69%	33.99	33.996	33.764	1,859
Apr 08 2024	34.00	-0.06	-0.16%	34.094	34.166	33.969	751
Apr 05 2024	34.056	0.19	0.55%	34.018	34.067	33.873	1,491
Apr 04 2024	33.87	-0.02	-0.05%	33.955	33.955	33.70	2,950
Apr 03 2024	33.887	0.27	0.82%	33.881	33.959	33.678	2,160
Apr 02 2024	33.613	0.73	2.21%	33.40	33.839	33.40	3,068
Mar 28 2024	32.886	0.54	1.66%	32.704	32.886	32.704	363
Mar 27 2024	32.35	0.01	0.03%	32.341	32.35	32.266	539
Mar 26 2024	32.34	-0.22	-0.67%	32.508	32.509	32.34	130
Mar 25 2024	32.557	0.33	1.02%	32.256	32.715	32.256	1,506
Mar 22 2024	32.228	0.20	0.63%	32.256	32.36	32.228	1,140
Mar 21 2024	32.025	0.13	0.42%	31.943	32.027	31.805	460
Mar 20 2024	31.89	-0.17	-0.55%	31.99	32.099	31.89	220
Mar 19 2024	32.065	0.38	1.21%	31.738	32.065	31.68	4,023

State Street Global Advi...

Delayed Upgrade Clock