SSgA SPDR S&P U.S. Technology Select Sector UCITS ETF (AMS:SXLK)
Netherlands · Delayed Price · Currency is EUR 133.12
+0.76 (0.58%)
At close: Dec 5, 2025
AMS:SXLK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 133.37 | 133.61 | 132.77 | 133.12 | 133.12 | 0.58% | 1,026 |
| Dec 4, 2025 | 132.13 | 132.20 | 131.80 | 132.36 | 132.36 | 0.27% | 201 |
| Dec 3, 2025 | 133.01 | 133.07 | 131.09 | 132.00 | 132.00 | -0.48% | 547 |
| Dec 2, 2025 | 131.55 | 133.76 | 131.45 | 132.64 | 132.64 | 0.91% | 625 |
| Dec 1, 2025 | 130.72 | 131.58 | 130.11 | 131.45 | 131.45 | -0.10% | 1,066 |
| Nov 28, 2025 | 132.18 | 132.49 | 131.49 | 131.58 | 131.58 | 0.26% | 344 |
| Nov 27, 2025 | 131.59 | 131.77 | 131.24 | 131.24 | 131.24 | -0.37% | 253 |
| Nov 26, 2025 | 130.48 | 131.72 | 130.15 | 131.72 | 131.72 | 2.31% | 5,720 |
| Nov 25, 2025 | 129.88 | 129.90 | 126.97 | 128.75 | 128.75 | -1.25% | 6,049 |
| Nov 24, 2025 | 128.10 | 130.39 | 127.37 | 130.38 | 130.38 | 2.57% | 3,327 |
| Nov 21, 2025 | 126.92 | 128.09 | 125.38 | 127.12 | 127.12 | -3.29% | 7,602 |
| Nov 20, 2025 | 134.03 | 134.45 | 131.45 | 131.45 | 131.45 | 0.69% | 2,950 |
| Nov 19, 2025 | 128.86 | 131.91 | 128.86 | 130.54 | 130.54 | 0.87% | 4,053 |
| Nov 18, 2025 | 129.99 | 130.75 | 128.00 | 129.42 | 129.42 | -1.80% | 9,838 |
| Nov 17, 2025 | 133.42 | 133.85 | 131.49 | 131.79 | 131.79 | -1.15% | 5,405 |
| Nov 14, 2025 | 130.93 | 133.43 | 128.95 | 133.32 | 133.32 | 0.88% | 5,034 |
| Nov 13, 2025 | 135.20 | 135.23 | 132.01 | 132.15 | 132.15 | -2.00% | 1,135 |
| Nov 12, 2025 | 136.03 | 136.40 | 134.40 | 134.84 | 134.84 | 0.53% | 1,232 |
| Nov 11, 2025 | 136.00 | 136.00 | 134.03 | 134.14 | 134.14 | -0.45% | 684 |
| Nov 10, 2025 | 134.67 | 135.67 | 134.19 | 134.74 | 134.74 | 3.63% | 2,788 |
| Nov 7, 2025 | 133.85 | 133.90 | 129.87 | 130.02 | 130.02 | -2.86% | 3,212 |
| Nov 6, 2025 | 136.04 | 136.77 | 133.83 | 133.85 | 133.85 | -2.97% | 1,534 |
| Nov 5, 2025 | 135.97 | 137.87 | 135.62 | 137.94 | 137.94 | 0.02% | 2,598 |
| Nov 4, 2025 | 137.64 | 138.51 | 137.15 | 137.91 | 137.91 | -1.10% | 1,587 |
| Nov 3, 2025 | 139.16 | 140.54 | 139.16 | 139.45 | 139.45 | 0.29% | 1,561 |
| Oct 31, 2025 | 140.57 | 140.92 | 138.80 | 139.04 | 139.04 | -0.36% | 7,109 |
| Oct 30, 2025 | 139.86 | 140.18 | 138.95 | 139.54 | 139.54 | 0.15% | 1,265 |
| Oct 29, 2025 | 139.73 | 140.50 | 139.11 | 139.34 | 139.34 | 1.62% | 5,061 |
| Oct 28, 2025 | 136.00 | 137.34 | 135.91 | 137.12 | 137.12 | 1.02% | 11,874 |
| Oct 27, 2025 | 135.39 | 135.88 | 135.30 | 135.74 | 135.74 | 1.57% | 35,470 |
| Oct 24, 2025 | 132.50 | 133.43 | 132.28 | 133.65 | 133.65 | 1.34% | 1,086 |
| Oct 23, 2025 | 131.32 | 131.88 | 130.04 | 131.88 | 131.88 | 1.32% | 1,125 |
| Oct 22, 2025 | 131.65 | 132.18 | 130.10 | 130.16 | 130.16 | -1.26% | 1,945 |
| Oct 21, 2025 | 131.43 | 131.85 | 131.00 | 131.82 | 131.82 | 0.11% | 856 |
| Oct 20, 2025 | 130.47 | 131.83 | 130.18 | 131.67 | 131.67 | 2.69% | 614 |
| Oct 17, 2025 | 127.23 | 129.65 | 126.49 | 128.21 | 128.21 | -1.18% | 3,283 |
| Oct 16, 2025 | 130.13 | 130.54 | 129.64 | 129.74 | 129.74 | -0.36% | 3,708 |
| Oct 15, 2025 | 129.58 | 130.66 | 129.37 | 130.21 | 130.21 | 0.92% | 2,444 |
| Oct 14, 2025 | 129.77 | 130.04 | 128.00 | 129.03 | 129.03 | -1.64% | 3,675 |
| Oct 13, 2025 | 130.27 | 131.37 | 130.25 | 131.18 | 131.18 | 1.22% | 4,166 |
| Oct 10, 2025 | 133.63 | 134.00 | 129.60 | 129.60 | 129.60 | -2.92% | 4,893 |
| Oct 9, 2025 | 133.15 | 133.70 | 132.93 | 133.50 | 133.50 | 0.83% | 2,034 |
| Oct 8, 2025 | 131.04 | 132.22 | 130.81 | 132.41 | 132.41 | 1.72% | 11,220 |
| Oct 7, 2025 | 130.74 | 131.87 | 130.35 | 130.17 | 130.17 | -0.57% | 5,871 |
| Oct 6, 2025 | 130.73 | 131.30 | 130.40 | 130.91 | 130.91 | 0.28% | 5,122 |
| Oct 3, 2025 | 130.47 | 130.63 | 129.74 | 130.54 | 130.54 | 0.26% | 3,749 |
| Oct 2, 2025 | 129.61 | 130.50 | 129.43 | 130.21 | 130.21 | 1.16% | 5,599 |
| Oct 1, 2025 | 126.70 | 128.67 | 126.53 | 128.72 | 128.72 | 0.53% | 15,789 |
| Sep 30, 2025 | 127.16 | 128.39 | 126.84 | 128.04 | 128.04 | 0.35% | 4,456 |
| Sep 29, 2025 | 127.25 | 128.20 | 127.25 | 127.58 | 127.58 | 0.79% | 13,107 |