State Street SPDR S&P U.S. Consumer Discretionary Select Sector UCITS ETF (AMS:SXLY)

Netherlands · Delayed Price · Currency is EUR

60.02

-0.01 (-0.02%)

At close: Mar 11, 2026

AMS:SXLY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 11, 2026	59.91	60.53	59.91	60.02	60.02	-0.02%	731
Mar 10, 2026	59.87	60.13	59.72	60.03	60.03	1.77%	217
Mar 9, 2026	59.03	59.43	58.40	58.98	58.98	-1.75%	3,212
Mar 6, 2026	61.07	61.07	61.07	60.03	60.03	-1.50%	-
Mar 5, 2026	60.64	61.25	60.51	60.95	60.95	0.50%	5,403
Mar 4, 2026	59.52	60.13	59.52	60.65	60.65	2.51%	1,972
Mar 3, 2026	59.14	59.24	58.94	59.16	59.16	-0.65%	2,576
Mar 2, 2026	58.93	59.55	58.93	59.55	59.55	-0.10%	200
Feb 27, 2026	59.70	59.72	59.39	59.61	59.61	-0.65%	148
Feb 26, 2026	59.88	60.08	59.88	60.00	60.00	0.26%	668
Feb 25, 2026	59.88	60.03	59.88	59.84	59.84	0.02%	912
Feb 24, 2026	59.05	59.05	59.05	59.83	59.83	2.21%	-
Feb 23, 2026	59.66	59.83	58.98	58.53	58.53	-2.18%	151
Feb 20, 2026	59.83	59.92	59.43	59.84	59.84	0.19%	205
Feb 19, 2026	59.96	59.96	59.56	59.73	59.73	-0.48%	7,651
Feb 18, 2026	59.31	60.01	59.28	60.01	60.01	1.73%	2,805
Feb 17, 2026	59.10	59.10	58.65	58.99	58.99	-0.07%	1,877
Feb 16, 2026	59.36	59.36	59.07	59.04	59.04	-0.28%	1,105
Feb 13, 2026	58.95	59.20	58.61	59.20	59.20	-0.01%	559
Feb 12, 2026	60.04	60.12	59.98	59.21	59.21	-0.90%	1,744
Feb 11, 2026	60.06	60.51	59.98	59.75	59.75	-0.98%	1,043
Feb 10, 2026	59.67	59.92	59.67	60.34	60.34	0.91%	300
Feb 9, 2026	60.33	60.33	59.70	59.80	59.80	0.03%	1,891
Feb 6, 2026	58.81	59.80	58.69	59.78	59.78	-1.74%	13,386
Feb 5, 2026	62.21	62.29	60.39	60.84	60.84	-2.95%	692
Feb 4, 2026	62.74	62.83	62.41	62.69	62.69	-0.32%	679
Feb 3, 2026	63.46	63.59	63.41	62.89	62.89	-0.51%	5,162
Feb 2, 2026	61.90	63.30	61.90	63.21	63.21	0.94%	150
Jan 30, 2026	61.99	62.19	61.99	62.63	62.63	1.00%	140
Jan 29, 2026	62.66	62.92	62.66	62.01	62.01	-1.43%	3
Jan 28, 2026	62.93	62.93	62.93	62.91	62.91	0.30%	-
Jan 27, 2026	63.27	63.27	63.27	62.72	62.72	-0.79%	-
Jan 26, 2026	63.39	63.40	63.39	63.22	63.22	-1.20%	58
Jan 23, 2026	63.98	63.98	63.68	63.99	63.99	0.56%	48
Jan 22, 2026	63.58	63.58	63.52	63.63	63.63	1.18%	1,232
Jan 21, 2026	62.32	62.32	62.17	62.89	62.89	0.38%	119
Jan 20, 2026	62.87	62.87	62.48	62.65	62.65	-1.19%	459
Jan 19, 2026	63.51	63.51	63.41	63.41	63.41	-1.74%	4
Jan 16, 2026	64.81	64.81	64.32	64.53	64.53	-0.40%	145
Jan 15, 2026	64.28	64.28	64.02	64.79	64.79	0.81%	557
Jan 14, 2026	65.04	65.04	65.04	64.27	64.27	-1.54%	-
Jan 13, 2026	65.19	65.27	65.19	65.28	65.28	-0.15%	1,791
Jan 12, 2026	64.86	64.97	64.74	65.38	65.38	0.29%	164
Jan 9, 2026	64.62	64.90	64.57	65.19	65.19	1.25%	651
Jan 8, 2026	63.25	63.34	63.25	64.38	64.38	0.93%	297
Jan 7, 2026	63.45	63.79	63.45	63.79	63.79	1.28%	122
Jan 6, 2026	62.57	62.63	62.50	62.98	62.98	0.57%	273
Jan 5, 2026	61.89	62.79	61.85	62.62	62.62	1.99%	627
Jan 2, 2026	62.46	62.46	61.89	61.40	61.40	-1.67%	2,867
Dec 31, 2025	62.30	62.35	62.30	62.45	62.45	-0.15%	1