SSgA State Street SPDR S&P U.S. Consumer Staples Select Sector UCITS ETF (AMS:SXLP)

Netherlands · Delayed Price · Currency is EUR

39.16

-0.25 (-0.64%)

Last updated: Jun 8, 2026, 2:46 PM CET

AMS:SXLP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	38.50	39.41	38.37	39.41	39.41	2.23%	9,532
Jun 4, 2026	38.69	38.97	38.69	38.55	38.55	-0.05%	16,079
Jun 3, 2026	38.18	38.56	38.18	38.57	38.57	1.58%	14,142
Jun 2, 2026	38.12	38.12	38.05	37.96	37.96	-0.34%	1,394
Jun 1, 2026	38.41	38.41	38.13	38.09	38.09	-0.91%	3,614
May 29, 2026	39.30	39.39	38.80	38.44	38.44	-2.34%	5,176
May 28, 2026	39.83	39.83	39.66	39.36	39.36	-1.11%	1,493
May 27, 2026	39.27	39.63	39.21	39.80	39.80	1.00%	5,913
May 26, 2026	39.93	39.95	39.91	39.41	39.41	-1.36%	3,630
May 25, 2026	40.04	40.04	40.04	39.95	39.95	-0.13%	-
May 22, 2026	40.12	40.12	40.12	40.00	40.00	0.13%	-
May 21, 2026	40.70	40.70	40.01	39.95	39.95	-2.24%	400
May 20, 2026	41.12	41.14	40.64	40.87	40.87	-0.95%	2,692
May 19, 2026	40.84	41.04	40.84	41.26	41.26	1.73%	18,327
May 18, 2026	40.27	40.65	40.27	40.56	40.56	0.39%	1,705
May 15, 2026	40.55	40.69	40.43	40.40	40.40	0.28%	1,794
May 14, 2026	39.90	40.27	39.90	40.29	40.29	1.15%	9
May 13, 2026	39.74	40.10	39.62	39.83	39.83	-0.04%	266
May 12, 2026	39.12	39.12	39.12	39.85	39.85	2.62%	-
May 11, 2026	39.40	39.40	39.40	38.83	38.83	-1.79%	1
May 8, 2026	39.45	39.53	39.45	39.53	39.53	0.79%	4,158
May 7, 2026	39.48	39.48	39.10	39.23	39.23	-0.23%	1,128
May 6, 2026	39.44	39.57	39.43	39.32	39.32	-0.06%	1,866
May 5, 2026	39.41	39.42	39.34	39.34	39.34	-0.62%	1,350
May 4, 2026	39.49	39.49	39.49	39.59	39.59	0.37%	-
Apr 30, 2026	38.98	39.65	38.81	39.44	39.44	1.23%	4,422
Apr 29, 2026	39.10	39.10	39.10	38.96	38.96	-0.90%	-
Apr 28, 2026	38.80	39.23	38.80	39.31	39.31	1.16%	7,070
Apr 27, 2026	39.05	39.05	38.99	38.86	38.86	-0.82%	1,900
Apr 24, 2026	39.29	39.36	39.17	39.18	39.18	0.17%	22,315
Apr 23, 2026	38.63	38.63	38.63	39.12	39.12	1.15%	-
Apr 22, 2026	38.33	38.44	38.31	38.67	38.67	0.96%	787
Apr 21, 2026	38.40	38.40	38.40	38.30	38.30	-0.48%	-
Apr 20, 2026	38.49	38.71	38.40	38.49	38.49	1.01%	1,925
Apr 17, 2026	38.04	38.04	38.04	38.10	38.10	0.38%	-
Apr 16, 2026	37.79	37.79	37.70	37.96	37.96	0.97%	2,789
Apr 15, 2026	37.98	37.98	37.59	37.59	37.59	-0.62%	3,613
Apr 14, 2026	37.99	37.99	37.70	37.83	37.83	-0.89%	6,988
Apr 13, 2026	38.73	38.73	38.51	38.17	38.17	-1.29%	10,168
Apr 10, 2026	39.30	39.36	39.28	38.67	38.67	-1.14%	9,275
Apr 9, 2026	39.01	39.01	39.01	39.11	39.11	1.33%	-
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%	-
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