State Street SPDR S&P U.S. Communication Services Select Sector UCITS ETF (AMS:SXLC)
Netherlands · Delayed Price · Currency is EUR 44.49
+0.71 (1.63%)
At close: Jul 24, 2026
AMS:SXLC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 43.86 | 43.86 | 43.86 | 44.49 | 44.49 | 1.63% | - |
| Jul 23, 2026 | 44.87 | 44.87 | 43.93 | 43.77 | 43.77 | -4.51% | 269 |
| Jul 22, 2026 | 45.80 | 45.97 | 45.80 | 45.84 | 45.84 | 0.32% | 2,731 |
| Jul 21, 2026 | 46.11 | 46.11 | 45.70 | 45.69 | 45.69 | -1.22% | 2,566 |
| Jul 20, 2026 | 45.71 | 45.89 | 45.71 | 46.26 | 46.26 | 1.35% | 1,109 |
| Jul 17, 2026 | 46.16 | 46.16 | 45.58 | 45.64 | 45.64 | -4.24% | 3,718 |
| Jul 16, 2026 | 47.42 | 47.68 | 47.37 | 47.67 | 47.67 | 0.36% | 4,970 |
| Jul 15, 2026 | 46.51 | 47.50 | 46.46 | 47.50 | 47.50 | 2.24% | 9,775 |
| Jul 14, 2026 | 46.48 | 46.48 | 46.09 | 46.46 | 46.46 | -0.64% | 1,213 |
| Jul 13, 2026 | 46.57 | 46.75 | 46.40 | 46.75 | 46.75 | 0.67% | 4,784 |
| Jul 10, 2026 | 46.06 | 46.13 | 46.06 | 46.44 | 46.44 | 2.37% | 36,571 |
| Jul 9, 2026 | 45.84 | 45.84 | 45.08 | 45.37 | 45.37 | -1.45% | 1,650 |
| Jul 8, 2026 | 46.46 | 46.48 | 46.07 | 46.04 | 46.04 | -1.08% | 4,828 |
| Jul 7, 2026 | 46.07 | 46.49 | 46.07 | 46.54 | 46.54 | 1.70% | 170 |
| Jul 6, 2026 | 45.81 | 46.00 | 45.76 | 45.76 | 45.76 | 0.30% | 6,187 |
| Jul 3, 2026 | 45.71 | 45.71 | 45.53 | 45.62 | 45.62 | 0.60% | 518 |
| Jul 2, 2026 | 45.84 | 45.84 | 45.80 | 45.35 | 45.35 | -1.92% | 180 |
| Jul 1, 2026 | 44.66 | 46.07 | 44.60 | 46.24 | 46.24 | 3.59% | 1,723 |
| Jun 30, 2026 | 45.15 | 45.21 | 44.63 | 44.63 | 44.63 | -1.06% | 2,877 |
| Jun 29, 2026 | 44.54 | 44.83 | 44.54 | 45.11 | 45.11 | 0.62% | 3,703 |
| Jun 26, 2026 | 44.38 | 44.77 | 44.17 | 44.83 | 44.83 | 0.59% | 908 |
| Jun 25, 2026 | 44.67 | 44.67 | 44.67 | 44.57 | 44.57 | -1.95% | - |
| Jun 24, 2026 | 45.34 | 45.61 | 45.34 | 45.45 | 45.45 | 0.84% | 181 |
| Jun 23, 2026 | 44.48 | 44.96 | 44.48 | 45.07 | 45.07 | 0.90% | 1,728 |
| Jun 22, 2026 | 45.97 | 45.97 | 44.99 | 44.67 | 44.67 | -3.13% | 38 |
| Jun 19, 2026 | 45.92 | 46.15 | 45.92 | 46.11 | 46.11 | 0.67% | 641 |
| Jun 18, 2026 | 45.75 | 45.82 | 45.75 | 45.81 | 45.81 | 0.35% | 119 |
| Jun 17, 2026 | 46.46 | 46.46 | 46.46 | 45.64 | 45.64 | -1.95% | - |
| Jun 16, 2026 | 46.64 | 46.69 | 46.64 | 46.55 | 46.55 | -0.36% | 119 |
| Jun 15, 2026 | 46.19 | 46.72 | 46.03 | 46.72 | 46.72 | 1.16% | 2,787 |
| Jun 12, 2026 | 45.79 | 46.17 | 45.79 | 46.18 | 46.18 | 1.85% | 3,260 |
| Jun 11, 2026 | 45.95 | 46.00 | 45.37 | 45.35 | 45.35 | -1.75% | 450 |
| Jun 10, 2026 | 46.01 | 46.23 | 45.83 | 46.15 | 46.15 | 0.47% | 2,591 |
| Jun 9, 2026 | 46.17 | 46.17 | 45.99 | 45.94 | 45.94 | -0.42% | 446 |
| Jun 8, 2026 | 46.39 | 46.39 | 46.39 | 46.13 | 46.13 | -1.29% | 173 |
| Jun 5, 2026 | 46.53 | 46.64 | 46.53 | 46.73 | 46.73 | -0.46% | 22 |
| Jun 4, 2026 | 46.47 | 47.03 | 46.44 | 46.95 | 46.95 | 1.52% | 1,115 |
| Jun 3, 2026 | 46.68 | 46.68 | 46.46 | 46.24 | 46.24 | -1.46% | 3,148 |
| Jun 2, 2026 | 47.14 | 47.14 | 46.90 | 46.93 | 46.93 | -1.35% | 866 |
| Jun 1, 2026 | 47.83 | 47.83 | 47.54 | 47.57 | 47.57 | -0.88% | 5,034 |
| May 29, 2026 | 48.45 | 48.49 | 48.42 | 47.99 | 47.99 | -0.86% | 12 |
| May 28, 2026 | 48.68 | 48.76 | 48.54 | 48.41 | 48.41 | -0.40% | 2,982 |
| May 27, 2026 | 48.24 | 48.61 | 48.24 | 48.60 | 48.60 | 1.06% | 327 |
| May 26, 2026 | 48.35 | 48.35 | 48.17 | 48.10 | 48.10 | -0.88% | 100 |
| May 25, 2026 | 48.59 | 48.59 | 48.45 | 48.52 | 48.52 | 0.16% | 297 |
| May 22, 2026 | 48.67 | 48.68 | 48.45 | 48.45 | 48.45 | -0.18% | 1,358 |
| May 21, 2026 | 48.23 | 48.53 | 48.13 | 48.53 | 48.53 | 0.97% | 12,632 |
| May 20, 2026 | 48.39 | 48.42 | 48.31 | 48.07 | 48.07 | -0.76% | 3,000 |
| May 19, 2026 | 48.82 | 48.84 | 48.51 | 48.44 | 48.44 | -0.89% | 2,980 |
| May 18, 2026 | 48.19 | 49.02 | 48.12 | 48.87 | 48.87 | 0.59% | 22,863 |