State Street SPDR S&P U.S. Materials Select Sector UCITS ETF (AMS:SXLB)
Netherlands · Delayed Price · Currency is EUR 44.29
0.00 (0.00%)
Last updated: Sep 18, 2026, 9:04 AM CET
AMS:SXLB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 44.30 | 44.30 | 44.30 | 43.72 | 43.72 | -1.27% | - |
| Sep 17, 2026 | 44.26 | 44.33 | 44.26 | 44.29 | 44.29 | 0.05% | 110 |
| Sep 16, 2026 | 44.14 | 44.14 | 44.06 | 44.26 | 44.26 | 1.29% | 117 |
| Sep 15, 2026 | 43.75 | 43.75 | 43.68 | 43.70 | 43.70 | -0.11% | 110 |
| Sep 14, 2026 | 44.13 | 44.33 | 43.96 | 43.75 | 43.75 | -0.82% | 660 |
| Sep 11, 2026 | 44.07 | 44.12 | 43.86 | 44.11 | 44.11 | 0.72% | 282 |
| Sep 10, 2026 | 44.57 | 44.57 | 43.81 | 43.80 | 43.80 | -1.77% | 369 |
| Sep 9, 2026 | 44.86 | 44.86 | 44.59 | 44.59 | 44.59 | -1.34% | 216 |
| Sep 8, 2026 | 45.19 | 45.19 | 45.08 | 45.19 | 45.19 | 0.21% | 2,878 |
| Sep 7, 2026 | 44.94 | 45.16 | 44.94 | 45.10 | 45.10 | -0.50% | 997 |
| Sep 4, 2026 | 45.32 | 45.37 | 45.06 | 45.33 | 45.33 | -0.63% | 551 |
| Sep 3, 2026 | 45.71 | 45.80 | 45.71 | 45.61 | 45.61 | -0.30% | 110 |
| Sep 2, 2026 | 45.12 | 45.12 | 45.12 | 45.75 | 45.75 | 1.30% | - |
| Sep 1, 2026 | 45.67 | 45.67 | 45.16 | 45.16 | 45.16 | -0.98% | 1,915 |
| Aug 31, 2026 | 45.80 | 45.93 | 45.80 | 45.61 | 45.61 | -0.96% | 3,193 |
| Aug 28, 2026 | 46.04 | 46.07 | 46.04 | 46.05 | 46.05 | -0.10% | 1,918 |
| Aug 27, 2026 | 46.10 | 46.10 | 46.05 | 46.10 | 46.10 | -0.53% | 220 |
| Aug 26, 2026 | 46.22 | 46.34 | 46.16 | 46.34 | 46.34 | 0.90% | 251 |
| Aug 25, 2026 | 46.19 | 46.19 | 46.19 | 45.93 | 45.93 | -0.27% | - |
| Aug 24, 2026 | 46.07 | 46.40 | 46.07 | 46.05 | 46.05 | 0.29% | 6,472 |
| Aug 21, 2026 | 44.99 | 45.99 | 44.99 | 45.92 | 45.92 | 1.20% | 664 |
| Aug 20, 2026 | 44.98 | 45.25 | 44.50 | 45.38 | 45.38 | 0.18% | 6,009 |
| Aug 19, 2026 | 44.55 | 45.41 | 44.55 | 45.30 | 45.30 | 1.59% | 6,202 |
| Aug 18, 2026 | 44.96 | 44.96 | 44.96 | 44.59 | 44.59 | -0.65% | 7 |
| Aug 17, 2026 | 45.21 | 45.21 | 44.94 | 44.88 | 44.88 | -0.58% | 683 |
| Aug 14, 2026 | 45.10 | 45.19 | 45.10 | 45.14 | 45.14 | -0.17% | 2 |
| Aug 13, 2026 | 45.49 | 45.49 | 45.49 | 45.22 | 45.22 | -0.86% | - |
| Aug 12, 2026 | 46.04 | 46.04 | 46.04 | 45.61 | 45.61 | -0.71% | - |
| Aug 11, 2026 | 45.96 | 45.96 | 45.96 | 45.94 | 45.94 | 0.35% | 25 |
| Aug 10, 2026 | 45.66 | 45.71 | 45.59 | 45.78 | 45.78 | 0.30% | 25 |
| Aug 7, 2026 | 45.17 | 45.32 | 45.15 | 45.64 | 45.64 | 0.97% | 2,938 |
| Aug 6, 2026 | 45.52 | 45.52 | 45.49 | 45.20 | 45.20 | -0.19% | 110 |
| Aug 5, 2026 | 45.02 | 45.03 | 45.02 | 45.29 | 45.29 | 1.96% | 48 |
| Aug 4, 2026 | 44.04 | 44.04 | 43.93 | 44.41 | 44.41 | 1.85% | 353 |
| Aug 3, 2026 | 43.49 | 43.69 | 43.49 | 43.61 | 43.61 | 0.55% | 222 |
| Jul 31, 2026 | 44.61 | 44.61 | 44.27 | 43.37 | 43.37 | -2.02% | 220 |
| Jul 30, 2026 | 44.52 | 44.63 | 44.52 | 44.26 | 44.26 | -1.00% | 2,353 |
| Jul 29, 2026 | 45.59 | 45.59 | 45.59 | 44.71 | 44.71 | -1.95% | - |
| Jul 28, 2026 | 44.79 | 44.79 | 44.79 | 45.60 | 45.60 | 2.03% | - |
| Jul 27, 2026 | 44.90 | 44.90 | 44.90 | 44.69 | 44.69 | 0.38% | - |
| Jul 24, 2026 | 44.10 | 44.26 | 44.10 | 44.52 | 44.52 | 1.29% | 827 |
| Jul 23, 2026 | 44.31 | 44.31 | 44.17 | 43.96 | 43.96 | -0.66% | 25 |
| Jul 22, 2026 | 43.74 | 43.74 | 43.68 | 44.25 | 44.25 | 0.85% | 60 |
| Jul 21, 2026 | 43.78 | 43.78 | 43.77 | 43.88 | 43.88 | 0.29% | 114 |
| Jul 20, 2026 | 43.89 | 43.90 | 43.89 | 43.75 | 43.75 | -1.30% | 712 |
| Jul 17, 2026 | 44.22 | 44.22 | 44.20 | 44.33 | 44.33 | 0.21% | 255 |
| Jul 16, 2026 | 43.95 | 43.95 | 43.91 | 44.23 | 44.23 | 0.45% | 110 |
| Jul 15, 2026 | 44.15 | 44.15 | 44.15 | 44.03 | 44.03 | -0.84% | - |
| Jul 14, 2026 | 44.26 | 44.26 | 44.26 | 44.41 | 44.41 | -0.08% | - |
| Jul 13, 2026 | 44.74 | 44.74 | 44.74 | 44.44 | 44.44 | -0.33% | - |