SSgA SPDR S&P U.S. Financials Select Sector UCITS ETF (AMS:SXLF)
Netherlands · Delayed Price · Currency is EUR 52.44
-0.61 (-1.14%)
At close: Oct 17, 2025
AMS:SXLF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 51.50 | 52.50 | 51.13 | 52.44 | 52.44 | -1.14% | 5,194 |
| Oct 16, 2025 | 53.79 | 53.86 | 53.00 | 53.05 | 53.05 | -1.87% | 3,074 |
| Oct 15, 2025 | 53.93 | 54.43 | 53.93 | 54.06 | 54.06 | 0.72% | 5,789 |
| Oct 14, 2025 | 53.34 | 53.67 | 53.34 | 53.67 | 53.67 | 0.16% | 1,658 |
| Oct 13, 2025 | 53.38 | 53.60 | 53.28 | 53.58 | 53.58 | 0.26% | 5,868 |
| Oct 10, 2025 | 54.25 | 54.32 | 53.45 | 53.45 | 53.45 | -1.65% | 5,903 |
| Oct 9, 2025 | 54.10 | 54.35 | 54.10 | 54.35 | 54.35 | -0.28% | 418 |
| Oct 8, 2025 | 54.56 | 54.56 | 54.50 | 54.50 | 54.50 | 0.62% | 794 |
| Oct 7, 2025 | 53.97 | 54.50 | 53.97 | 54.16 | 54.16 | 0.16% | 24 |
| Oct 6, 2025 | 54.03 | 54.41 | 53.62 | 54.08 | 54.08 | 0.65% | 74 |
| Oct 3, 2025 | 53.65 | 53.73 | 53.65 | 53.73 | 53.73 | 0.50% | 10 |
| Oct 2, 2025 | 53.45 | 53.51 | 53.44 | 53.47 | 53.47 | -0.63% | 1,643 |
| Oct 1, 2025 | 53.46 | 53.81 | 53.46 | 53.81 | 53.81 | 0.13% | 961 |
| Sep 30, 2025 | 53.96 | 54.29 | 53.74 | 53.74 | 53.74 | -0.65% | 191 |
| Sep 29, 2025 | 54.56 | 54.56 | 54.04 | 54.09 | 54.09 | -0.18% | 85 |
| Sep 26, 2025 | 54.05 | 54.19 | 54.00 | 54.19 | 54.19 | 0.61% | 484 |
| Sep 25, 2025 | 53.71 | 53.86 | 53.70 | 53.86 | 53.86 | -0.24% | 415 |
| Sep 24, 2025 | 53.99 | 53.99 | 53.99 | 53.99 | 53.99 | - | 29 |
| Sep 23, 2025 | 53.83 | 54.21 | 53.83 | 53.99 | 53.99 | 0.19% | 29 |
| Sep 22, 2025 | 54.07 | 54.07 | 53.70 | 53.89 | 53.89 | -0.03% | 20 |
| Sep 19, 2025 | 53.93 | 54.14 | 53.91 | 53.91 | 53.91 | -0.10% | 332 |
| Sep 18, 2025 | 53.76 | 54.02 | 53.76 | 53.96 | 53.96 | 0.89% | 376 |
| Sep 17, 2025 | 53.38 | 53.48 | 53.38 | 53.48 | 53.48 | 1.30% | 188 |
| Sep 16, 2025 | 53.36 | 53.40 | 52.79 | 52.79 | 52.79 | -1.60% | 169 |
| Sep 15, 2025 | 53.85 | 53.85 | 53.65 | 53.65 | 53.65 | -0.22% | 4 |
| Sep 12, 2025 | 53.78 | 54.00 | 53.77 | 53.77 | 53.77 | 0.03% | 836 |
| Sep 11, 2025 | 53.33 | 53.76 | 53.30 | 53.76 | 53.76 | 1.32% | 10 |
| Sep 10, 2025 | 53.27 | 53.27 | 53.01 | 53.05 | 53.05 | -0.93% | 161 |
| Sep 9, 2025 | 52.97 | 53.55 | 52.95 | 53.55 | 53.55 | 1.06% | 510 |
| Sep 8, 2025 | 53.17 | 53.17 | 52.99 | 52.99 | 52.99 | -0.09% | 81 |
| Sep 5, 2025 | 54.36 | 54.36 | 53.04 | 53.04 | 53.04 | -2.28% | 5 |
| Sep 4, 2025 | 53.92 | 54.27 | 53.92 | 54.27 | 54.27 | 1.26% | 516 |
| Sep 3, 2025 | 53.85 | 53.85 | 53.60 | 53.60 | 53.60 | -0.10% | 46 |
| Sep 2, 2025 | 54.15 | 54.20 | 53.65 | 53.65 | 53.65 | -1.18% | 344 |
| Sep 1, 2025 | 54.11 | 54.29 | 54.11 | 54.29 | 54.29 | 0.31% | 568 |
| Aug 29, 2025 | 53.97 | 54.20 | 53.97 | 54.12 | 54.12 | 0.19% | 210 |
| Aug 28, 2025 | 54.30 | 54.36 | 54.01 | 54.01 | 54.01 | -0.87% | 219 |
| Aug 27, 2025 | 54.26 | 54.49 | 54.26 | 54.49 | 54.49 | 1.87% | 356 |
| Aug 26, 2025 | 53.67 | 53.67 | 53.49 | 53.49 | 53.49 | -0.07% | 54 |
| Aug 25, 2025 | 53.56 | 53.63 | 53.52 | 53.52 | 53.52 | -0.10% | 1 |
| Aug 22, 2025 | 53.52 | 53.61 | 53.52 | 53.58 | 53.58 | 0.65% | 486 |
| Aug 21, 2025 | 53.22 | 53.23 | 53.22 | 53.23 | 53.23 | 0.14% | 2,006 |
| Aug 20, 2025 | 53.00 | 53.16 | 53.00 | 53.16 | 53.16 | 0.37% | 35 |
| Aug 19, 2025 | 52.69 | 53.00 | 52.68 | 52.96 | 52.96 | 0.49% | 449 |
| Aug 18, 2025 | 52.63 | 52.70 | 52.55 | 52.70 | 52.70 | 0.02% | 39 |
| Aug 15, 2025 | 53.42 | 53.42 | 52.69 | 52.69 | 52.69 | -0.69% | 564 |
| Aug 14, 2025 | 53.07 | 53.07 | 53.06 | 53.06 | 53.06 | 0.54% | 20 |
| Aug 13, 2025 | 52.59 | 52.77 | 52.59 | 52.77 | 52.77 | 0.22% | 800 |
| Aug 12, 2025 | 52.45 | 52.73 | 52.36 | 52.65 | 52.65 | 0.51% | 2,726 |
| Aug 11, 2025 | 52.33 | 52.44 | 52.33 | 52.39 | 52.39 | 0.77% | 44 |