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
UK
LSE
Spdr $ Utilit (SXLU)
Spdr $ Utilit (SXLU) Historical

SXLU Spdr $ Utilit

42.1925

-0.49375 (-1.16%)

Jun 07 2024 - Closed

Delayed by 15 minutes

SXLU Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 07 2024	42.1925	-0.49	-1.16%	42.425	42.5413	41.8888	52,872
Jun 06 2024	42.6863	-0.25	-0.58%	42.75	43.00	42.4438	1,480
Jun 05 2024	42.935	0.33	0.77%	43.0725	43.1975	42.7725	1,331
Jun 04 2024	42.605	-0.46	-1.07%	43.00	43.1013	42.605	2,203
Jun 03 2024	43.0675	0.03	0.06%	43.69	43.78	43.04	26,983
May 31 2024	43.04	0.57	1.35%	42.7925	43.2238	42.75	10,519
May 30 2024	42.4663	0.31	0.74%	42.1375	42.5438	42.1275	2,414
May 29 2024	42.155	-0.83	-1.92%	42.74	42.77	42.1525	1,079
May 28 2024	42.98	0.00	0.01%	42.86	43.1013	42.7938	4,582
May 24 2024	42.9775	0.26	0.61%	42.86	43.0163	42.86	881
May 23 2024	42.7175	-0.77	-1.78%	43.245	43.3088	42.3813	4,531
May 22 2024	43.49	0.12	0.27%	43.5925	43.6825	43.2888	3,870
May 21 2024	43.3713	0.05	0.12%	43.32	43.69	43.2125	15,871
May 20 2024	43.3188	-0.09	-0.22%	43.3975	43.4675	43.1925	169
May 17 2024	43.4125	-0.18	-0.41%	43.3475	43.4388	43.0388	5,270
May 16 2024	43.59	0.16	0.36%	43.50	43.7125	43.445	5,457
May 15 2024	43.435	0.75	1.76%	42.89	43.61	42.8588	2,848
May 14 2024	42.6825	-0.07	-0.16%	42.7975	43.0575	40.0175	96
May 13 2024	42.7525	-0.06	-0.13%	42.725	43.09	42.7013	12,426
May 10 2024	42.81	0.38	0.88%	42.845	43.1513	42.6225	2,695
May 09 2024	42.435	0.44	1.05%	42.095	42.5375	41.9888	956
May 08 2024	41.995	0.52	1.27%	41.76	42.0625	41.5163	2,708
May 07 2024	41.47	0.66	1.61%	41.3825	41.68	41.2988	6,223
May 03 2024	40.8138	0.42	1.05%	40.74	41.1588	40.6638	22,640
May 02 2024	40.3913	0.06	0.15%	40.44	40.81	40.365	1,459
May 01 2024	40.3325	0.34	0.84%	40.025	40.3325	39.8663	779
Apr 30 2024	39.9975	-0.18	-0.46%	40.18	40.2788	39.7363	12,313
Apr 29 2024	40.1813	0.41	1.04%	39.93	40.2138	39.85	3,913
Apr 26 2024	39.7663	-0.23	-0.58%	39.7663	39.7663	39.7663	0
Apr 25 2024	40.00	0.17	0.42%	40.0675	40.1213	39.5738	9,092
Apr 24 2024	39.8325	-0.07	-0.18%	39.6475	39.8325	39.2375	5,419
Apr 23 2024	39.905	0.51	1.28%	39.3825	40.0388	39.3825	3,880
Apr 22 2024	39.3988	0.26	0.65%	39.41	39.4238	38.9888	13,985
Apr 19 2024	39.1425	0.65	1.69%	38.61	39.2038	38.5138	10,773
Apr 18 2024	38.4913	0.63	1.67%	38.47	38.64	38.2763	5,544
Apr 17 2024	37.8575	0.18	0.48%	37.8225	38.08	37.7938	668
Apr 16 2024	37.6763	-0.67	-1.74%	38.0375	38.25	37.5125	3,567
Apr 15 2024	38.345	-0.38	-0.99%	38.665	38.945	38.24	1,421
Apr 12 2024	38.7288	0.16	0.42%	38.8575	38.9963	38.6738	13,445
Apr 11 2024	38.5675	-0.22	-0.57%	38.7625	39.1413	38.5338	57,611
Apr 10 2024	38.7875	-0.61	-1.54%	39.65	39.65	38.5175	2,435
Apr 09 2024	39.395	0.13	0.33%	39.3725	39.6363	39.29	10,742
Apr 08 2024	39.265	0.31	0.79%	38.755	39.335	38.755	16,167
Apr 05 2024	38.9588	-0.23	-0.60%	39.03	39.095	38.515	33,166
Apr 04 2024	39.1925	0.06	0.16%	39.0625	39.5175	39.0025	1,285
Apr 03 2024	39.13	-0.08	-0.21%	39.1625	39.2963	38.9075	118
Apr 02 2024	39.2113	-0.04	-0.11%	39.2375	39.4175	38.9388	733
Mar 28 2024	39.2525	0.50	1.28%	39.025	39.325	38.95	3,394
Mar 27 2024	38.7563	0.52	1.35%	38.20	38.8363	38.1088	3,224
Mar 26 2024	38.24	-0.23	-0.58%	38.4725	38.6413	38.2375	4,751
Mar 25 2024	38.465	0.16	0.41%	38.295	38.5638	38.1925	3,579
Mar 22 2024	38.3088	0.05	0.12%	38.31	38.6063	38.2663	10,077
Mar 21 2024	38.2625	-0.04	-0.10%	38.4025	38.6675	38.2625	2,356
Mar 20 2024	38.3025	0.16	0.41%	38.265	38.5438	38.16	1,704
Mar 19 2024	38.145	0.12	0.30%	37.91	38.2675	37.8388	1,386
Mar 18 2024	38.03	0.36	0.95%	38.0625	38.065	38.0275	376
Mar 15 2024	37.6725	-0.01	-0.04%	37.64	37.9425	37.5663	1,052
Mar 14 2024	37.6863	-0.39	-1.01%	38.055	38.2375	37.5263	36,117
Mar 13 2024	38.0725	0.42	1.11%	37.7075	38.3525	37.6788	35,937
Mar 12 2024	37.6538	-0.29	-0.75%	38.10	38.265	37.6238	1,056
Mar 11 2024	37.94	0.06	0.15%	37.845	38.2138	37.7288	16,418

Delayed Upgrade Clock