SSgA SPDR S&P U.S. Materials Select Sector UCITS ETF (AMS:SXLB)
Netherlands · Delayed Price · Currency is EUR 38.81
-0.30 (-0.76%)
At close: Sep 15, 2025
AMS:SXLB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 38.18 | 38.43 | 38.18 | 38.43 | - | 0.63% | 4,589 |
| Sep 16, 2025 | 38.48 | 38.48 | 38.19 | 38.19 | - | -1.60% | 4,588 |
| Sep 15, 2025 | 39.12 | 39.12 | 38.81 | 38.81 | - | -0.76% | 2,319 |
| Sep 12, 2025 | 39.32 | 39.32 | 39.11 | 39.11 | - | -0.12% | 280 |
| Sep 11, 2025 | 38.91 | 39.16 | 38.91 | 39.16 | - | 1.54% | 2,493 |
| Sep 10, 2025 | 38.60 | 38.79 | 38.57 | 38.57 | - | 0.01% | 2,762 |
| Sep 9, 2025 | 39.18 | 39.18 | 38.56 | 38.56 | - | -0.98% | 560 |
| Sep 8, 2025 | 38.94 | 38.94 | 38.94 | 38.94 | - | - | 283 |
| Sep 5, 2025 | 38.94 | 38.94 | 38.94 | 38.94 | - | - | 281 |
| Sep 4, 2025 | 39.00 | 39.01 | 38.94 | 38.94 | - | -0.37% | 280 |
| Sep 3, 2025 | 39.09 | 39.09 | 39.09 | 39.09 | - | - | 1,049 |
| Sep 2, 2025 | 39.29 | 39.40 | 39.09 | 39.09 | - | -0.63% | 1,048 |
| Sep 1, 2025 | 39.26 | 39.34 | 39.26 | 39.34 | - | 0.12% | 100 |
| Aug 29, 2025 | 39.26 | 39.29 | 39.26 | 39.29 | - | 0.30% | 280 |
| Aug 28, 2025 | 39.27 | 39.27 | 39.17 | 39.17 | - | -0.25% | 2,177 |
| Aug 27, 2025 | 39.27 | 39.27 | 39.27 | 39.27 | - | - | 426 |
| Aug 26, 2025 | 39.27 | 39.27 | 39.27 | 39.27 | - | - | 425 |
| Aug 25, 2025 | 39.27 | 39.27 | 39.27 | 39.27 | - | - | 424 |
| Aug 22, 2025 | 38.95 | 39.27 | 38.95 | 39.27 | - | 1.61% | 423 |
| Aug 21, 2025 | 38.65 | 38.65 | 38.65 | 38.65 | - | - | 281 |
| Aug 20, 2025 | 38.57 | 38.65 | 38.57 | 38.65 | - | 0.30% | 280 |
| Aug 19, 2025 | 38.29 | 38.59 | 38.29 | 38.53 | - | 0.21% | 12,761 |
| Aug 18, 2025 | 38.38 | 38.45 | 38.38 | 38.45 | - | 0.14% | 713 |
| Aug 15, 2025 | 38.40 | 38.40 | 38.40 | 38.40 | - | - | 11,786 |
| Aug 14, 2025 | 38.74 | 38.81 | 38.39 | 38.40 | - | 0.20% | 11,785 |
| Aug 13, 2025 | 38.20 | 38.32 | 38.20 | 38.32 | - | 0.78% | 362 |
| Aug 12, 2025 | 38.05 | 38.05 | 37.88 | 38.02 | - | 1.13% | 3,627 |
| Aug 11, 2025 | 37.60 | 37.60 | 37.60 | 37.60 | - | - | 10,196 |
| Aug 8, 2025 | 37.60 | 37.60 | 37.60 | 37.60 | - | - | 10,194 |
| Aug 7, 2025 | 37.77 | 37.85 | 37.60 | 37.60 | - | -0.41% | 10,193 |
| Aug 6, 2025 | 37.88 | 37.88 | 37.75 | 37.75 | - | -0.47% | 1,139 |
| Aug 5, 2025 | 37.92 | 37.93 | 37.92 | 37.93 | - | 0.43% | 59 |
| Aug 4, 2025 | 37.43 | 37.77 | 37.43 | 37.77 | - | 1.55% | 580 |
| Aug 1, 2025 | 37.87 | 37.87 | 36.97 | 37.19 | - | -2.48% | 4,950 |
| Jul 31, 2025 | 38.24 | 38.35 | 38.07 | 38.14 | - | -1.31% | 1,834 |
| Jul 30, 2025 | 38.64 | 38.64 | 38.64 | 38.64 | - | - | 2,645 |
| Jul 29, 2025 | 38.84 | 38.85 | 38.64 | 38.64 | - | -0.39% | 2,644 |
| Jul 28, 2025 | 38.75 | 38.80 | 38.75 | 38.80 | - | 0.90% | 1,408 |
| Jul 25, 2025 | 38.64 | 38.64 | 38.45 | 38.45 | - | 0.21% | 3,327 |
| Jul 24, 2025 | 38.44 | 38.54 | 38.37 | 38.37 | - | 0.03% | 2,339 |
| Jul 23, 2025 | 38.36 | 38.36 | 38.36 | 38.36 | - | - | 13,429 |
| Jul 22, 2025 | 38.31 | 38.57 | 38.16 | 38.36 | - | -0.28% | 13,428 |
| Jul 21, 2025 | 38.36 | 38.59 | 38.36 | 38.47 | - | 2.72% | 9,462 |
| Jul 18, 2025 | 37.45 | 37.45 | 37.45 | 37.45 | - | - | 1,048 |
| Jul 17, 2025 | 37.45 | 37.45 | 37.45 | 37.45 | - | - | 1,047 |
| Jul 16, 2025 | 37.69 | 37.69 | 37.43 | 37.45 | - | -1.74% | 1,046 |
| Jul 15, 2025 | 38.35 | 38.41 | 38.11 | 38.11 | - | -0.86% | 420 |
| Jul 14, 2025 | 38.49 | 38.51 | 38.44 | 38.44 | - | 0.03% | 2,930 |
| Jul 11, 2025 | 38.75 | 38.75 | 38.34 | 38.43 | - | -1.63% | 4,656 |
| Jul 10, 2025 | 38.56 | 39.07 | 38.56 | 39.07 | - | 1.82% | 12,951 |