SSgA State Street SPDR S&P U.S. Consumer Staples Select Sector UCITS ETF (AMS:SXLP)
Netherlands · Delayed Price · Currency is EUR 39.01
+0.41 (1.06%)
Last updated: Apr 9, 2026, 9:04 AM CET
AMS:SXLP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 8, 2026 | 38.67 | 38.67 | 38.44 | 38.60 | 38.60 | -0.26% | 20 |
| Apr 7, 2026 | 39.26 | 39.26 | 39.24 | 38.70 | 38.70 | -0.55% | 7,025 |
| Apr 2, 2026 | 38.75 | 38.97 | 38.75 | 38.91 | 38.91 | 0.90% | 8,089 |
| Apr 1, 2026 | 39.00 | 39.09 | 38.40 | 38.56 | 38.56 | -0.81% | 126 |
| Mar 31, 2026 | 39.43 | 39.58 | 39.01 | 38.88 | 38.88 | -1.66% | 6,107 |
| Mar 30, 2026 | 38.94 | 39.15 | 38.94 | 39.53 | 39.53 | 1.39% | 1,832 |
| Mar 27, 2026 | 38.63 | 38.63 | 38.63 | 38.99 | 38.99 | 0.55% | 308 |
| Mar 26, 2026 | 38.59 | 38.85 | 38.59 | 38.78 | 38.78 | 0.68% | 308 |
| Mar 25, 2026 | 38.51 | 38.51 | 38.32 | 38.52 | 38.52 | -0.43% | 131 |
| Mar 24, 2026 | 38.28 | 38.67 | 38.20 | 38.68 | 38.68 | 0.88% | 5,654 |
| Mar 23, 2026 | 38.25 | 39.03 | 38.22 | 38.34 | 38.34 | -0.29% | 6,252 |
| Mar 20, 2026 | 38.61 | 38.61 | 38.45 | 38.45 | 38.45 | -0.67% | 479 |
| Mar 19, 2026 | 39.25 | 39.25 | 39.15 | 38.71 | 38.71 | -1.67% | 1,812 |
| Mar 18, 2026 | 40.05 | 40.05 | 39.36 | 39.37 | 39.37 | -2.32% | 1,140 |
| Mar 17, 2026 | 40.23 | 40.37 | 40.23 | 40.30 | 40.30 | 0.11% | 3,374 |
| Mar 16, 2026 | 40.52 | 40.52 | 40.36 | 40.26 | 40.26 | -0.51% | 1,050 |
| Mar 13, 2026 | 40.04 | 40.46 | 40.04 | 40.47 | 40.47 | 1.31% | 256 |
| Mar 12, 2026 | 39.67 | 39.67 | 39.67 | 39.94 | 39.94 | 0.45% | - |
| Mar 11, 2026 | 40.06 | 40.06 | 40.06 | 39.76 | 39.76 | -0.88% | - |
| Mar 10, 2026 | 40.05 | 40.05 | 39.98 | 40.12 | 40.12 | 0.38% | 3 |
| Mar 9, 2026 | 39.76 | 39.80 | 39.76 | 39.97 | 39.97 | 0.49% | 220 |
| Mar 6, 2026 | 39.79 | 39.79 | 39.61 | 39.77 | 39.77 | -0.64% | 8,960 |
| Mar 5, 2026 | 40.67 | 40.75 | 40.03 | 40.03 | 40.03 | -1.45% | 14,075 |
| Mar 4, 2026 | 40.96 | 41.00 | 40.56 | 40.62 | 40.62 | -0.41% | 19,398 |
| Mar 3, 2026 | 41.08 | 41.09 | 41.00 | 40.78 | 40.78 | -1.14% | 131 |
| Mar 2, 2026 | 41.22 | 41.22 | 41.22 | 41.25 | 41.25 | 0.54% | - |
| Feb 27, 2026 | 40.46 | 41.03 | 40.46 | 41.03 | 41.03 | 0.92% | 4,838 |
| Feb 26, 2026 | 40.71 | 40.81 | 40.71 | 40.66 | 40.66 | -0.19% | 2,282 |
| Feb 25, 2026 | 41.08 | 41.08 | 40.90 | 40.74 | 40.74 | -0.60% | 271 |
| Feb 24, 2026 | 40.84 | 40.94 | 40.84 | 40.98 | 40.98 | 0.98% | 290 |
| Feb 23, 2026 | 40.05 | 40.58 | 40.05 | 40.58 | 40.58 | 1.50% | 518 |
| Feb 20, 2026 | 40.31 | 40.31 | 40.26 | 39.98 | 39.98 | -0.52% | 2,331 |
| Feb 19, 2026 | 40.29 | 40.29 | 40.00 | 40.19 | 40.19 | -0.46% | 1,538 |
| Feb 18, 2026 | 40.44 | 40.45 | 40.22 | 40.37 | 40.37 | 0.02% | 448 |
| Feb 17, 2026 | 41.01 | 41.08 | 40.43 | 40.36 | 40.36 | -1.64% | 6,884 |
| Feb 16, 2026 | 40.98 | 41.04 | 40.90 | 41.04 | 41.04 | -0.06% | 1,486 |
| Feb 13, 2026 | 40.83 | 40.96 | 40.74 | 41.06 | 41.06 | -0.19% | 5,769 |
| Feb 12, 2026 | 40.38 | 41.09 | 40.23 | 41.14 | 41.14 | 2.26% | 1,645 |
| Feb 11, 2026 | 39.64 | 39.72 | 39.60 | 40.23 | 40.23 | 1.47% | 5,274 |
| Feb 10, 2026 | 39.83 | 39.83 | 39.62 | 39.65 | 39.65 | -0.43% | 280 |
| Feb 9, 2026 | 40.29 | 40.32 | 39.81 | 39.82 | 39.82 | -1.34% | 760 |
| Feb 6, 2026 | 40.06 | 40.15 | 39.86 | 40.36 | 40.36 | 0.94% | 3,979 |
| Feb 5, 2026 | 39.93 | 40.05 | 39.93 | 39.99 | 39.99 | 0.02% | 1,614 |
| Feb 4, 2026 | 39.32 | 39.59 | 39.32 | 39.98 | 39.98 | 1.17% | 8,433 |
| Feb 3, 2026 | 38.69 | 39.45 | 38.69 | 39.52 | 39.52 | 2.64% | 8,872 |
| Feb 2, 2026 | 38.06 | 38.45 | 38.06 | 38.50 | 38.50 | 2.46% | 10,333 |
| Jan 30, 2026 | 37.20 | 37.59 | 37.20 | 37.58 | 37.58 | 0.42% | 15,364 |
| Jan 29, 2026 | 37.13 | 37.50 | 37.13 | 37.42 | 37.42 | -0.12% | 2,477 |
| Jan 28, 2026 | 37.28 | 37.47 | 37.25 | 37.47 | 37.47 | 0.63% | 16,203 |
| Jan 27, 2026 | 37.67 | 37.68 | 37.23 | 37.23 | 37.23 | -1.22% | 566 |