SPDR S&P U.S. Communication Services Select Sector UCITS ETF

SXLC
🏛️ germany →
44.75
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-09-26 44.93 45.04 44.75 44.75 0.0M
2025-09-25 44.74 44.97 44.52 44.97 0.0M
2025-09-24 44.99 45.18 44.77 44.77 0.0M
2025-09-23 45.18 45.19 45.05 45.11 0.0M
2025-09-22 45.46 45.55 45.29 45.29 0.0M
2025-09-19 45.36 45.55 45.30 45.41 0.0M
2025-09-18 45.50 45.52 45.35 45.35 0.0M
2025-09-17 44.92 45.11 44.83 44.87 0.0M
2025-09-16 45.22 45.31 44.79 44.79 0.0M
2025-09-15 44.72 45.25 44.61 45.01 0.0M
2025-09-12 44.44 44.68 44.44 44.50 0.0M
2025-09-11 44.59 44.72 44.24 44.31 0.0M
2025-09-10 44.96 45.03 44.51 44.54 0.0M
2025-09-09 44.18 44.58 44.07 44.58 0.0M
2025-09-08 44.49 44.54 44.05 44.34 0.0M
2025-09-05 44.51 44.51 44.12 44.23 0.0M
2025-09-04 43.96 44.36 43.96 44.31 0.0M
2025-09-03 43.74 43.87 43.55 43.74 0.0M
2025-09-02 42.70 42.77 42.25 42.25 0.0M
2025-09-01 42.56 42.77 42.56 42.73 0.0M
2025-08-29 42.85 42.85 42.53 42.58 0.0M
2025-08-28 42.77 42.86 42.59 42.84 0.0M
2025-08-27 42.70 42.91 42.70 42.79 0.0M
2025-08-26 42.80 42.80 42.49 42.49 0.0M
2025-08-25 42.25 42.72 42.25 42.70 0.0M
2025-08-22 42.17 42.52 42.17 42.30 0.0M
2025-08-21 42.07 42.26 41.92 42.15 0.0M
2025-08-20 42.11 42.14 41.55 41.84 0.0M
2025-08-19 42.47 42.50 41.98 42.01 0.0M
2025-08-18 42.69 42.75 42.46 42.46 0.0M
2025-08-15 42.52 42.78 42.48 42.62 0.0M
2025-08-14 42.27 42.68 42.22 42.62 0.0M
2025-08-13 42.39 42.41 42.25 42.30 0.0M
2025-08-12 41.99 42.50 41.93 42.18 0.0M
2025-08-11 41.83 42.01 41.78 41.92 0.0M
2025-08-08 41.31 41.72 41.27 41.66 0.0M
2025-08-07 41.41 41.66 41.41 41.44 0.0M
2025-08-06 41.66 41.74 41.16 41.42 0.0M
2025-08-05 42.11 42.16 41.60 41.60 0.0M
2025-08-04 41.19 41.68 41.15 41.63 0.0M
2025-08-01 41.86 41.86 40.62 41.12 0.0M
2025-07-31 42.37 42.58 42.05 42.26 0.0M
2025-07-30 41.14 41.71 41.10 41.54 0.0M
2025-07-29 41.24 41.30 41.14 41.20 0.0M
2025-07-28 40.94 41.10 40.86 40.88 0.0M
2025-07-25 40.85 40.91 40.71 40.76 0.0M
2025-07-24 40.90 41.18 40.78 40.78 0.0M
2025-07-23 40.66 40.67 40.46 40.50 0.0M
2025-07-22 40.89 40.98 40.48 40.48 0.0M
2025-07-21 40.37 40.72 40.37 40.66 0.0M
2025-07-18 40.47 40.50 40.11 40.18 0.0M
2025-07-17 40.57 40.57 40.45 40.45 0.0M
2025-07-16 40.32 40.60 40.02 40.02 0.0M
2025-07-15 40.40 40.62 40.37 40.62 0.0M
2025-07-14 39.92 40.33 39.89 40.33 0.0M
2025-07-11 40.17 40.18 39.81 39.81 0.0M
2025-07-10 40.18 40.27 40.16 40.16 0.0M
2025-07-09 39.94 40.44 39.94 40.44 0.0M
2025-07-08 40.18 40.35 39.97 39.97 0.0M
2025-07-07 40.31 40.51 40.30 40.33 0.0M
2025-07-04 40.42 40.42 40.15 40.17 0.0M
2025-07-03 40.18 40.68 40.08 40.40 0.0M
2025-07-02 40.37 40.37 40.13 40.14 0.0M
2025-07-01 40.61 40.61 40.07 40.16 0.0M
2025-06-30 40.87 41.00 40.59 40.59 0.0M
2025-06-27 40.04 40.29 40.04 40.29 0.0M
2025-06-26 39.72 39.81 39.45 39.81 0.0M
2025-06-25 39.63 39.94 39.62 39.85 0.0M
2025-06-24 39.50 39.57 39.35 39.57 0.0M
2025-06-23 39.01 39.35 39.01 39.02 0.0M
2025-06-20 39.51 39.90 39.30 39.30 0.0M
2025-06-19 39.67 39.67 39.36 39.38 0.0M
2025-06-18 39.94 39.99 39.83 39.83 0.0M
2025-06-17 39.83 39.95 39.60 39.95 0.0M
2025-06-16 39.52 39.85 39.50 39.80 0.0M
2025-06-13 39.29 39.75 39.29 39.71 0.0M
2025-06-12 40.09 40.09 39.59 39.75 0.0M
2025-06-11 40.60 40.61 40.48 40.48 0.0M
2025-06-10 40.44 40.53 40.26 40.42 0.0M
2025-06-09 40.24 40.51 40.18 40.38 0.0M
2025-06-06 39.75 40.38 39.75 40.19 0.0M
2025-06-05 39.62 39.88 39.56 39.83 0.0M
2025-06-04 39.11 39.53 39.11 39.45 0.0M
2025-06-03 39.32 39.47 39.01 39.37 0.0M
2025-06-02 39.13 39.13 38.77 39.10 0.0M
2025-05-30 39.17 39.40 39.11 39.25 0.0M
2025-05-29 40.10 40.10 39.18 39.18 0.0M
2025-05-28 39.66 39.93 39.52 39.73 0.0M
2025-05-27 39.23 39.43 39.23 39.43 0.0M
2025-05-26 38.97 39.19 38.97 39.14 0.0M
2025-05-23 39.25 39.25 38.55 38.90 0.0M
2025-05-22 39.27 39.83 39.27 39.57 0.0M
2025-05-21 38.80 39.68 38.80 39.68 0.0M
2025-05-20 39.39 39.49 39.32 39.40 0.0M
2025-05-19 38.99 39.38 38.83 39.34 0.0M
2025-05-16 39.24 39.67 39.23 39.66 0.0M
2025-05-15 39.03 39.45 38.88 39.45 0.0M
2025-05-14 38.81 39.05 38.41 39.05 0.0M
2025-05-13 38.47 39.01 38.47 38.89 0.0M
2025-05-12 38.39 38.82 38.36 38.36 0.0M
2025-05-09 37.61 37.66 37.33 37.47 0.0M
2025-05-08 37.58 37.75 37.35 37.61 0.0M
2025-05-07 37.58 37.93 37.11 37.11 0.0M
2025-05-06 37.51 37.60 37.33 37.60 0.0M
2025-05-05 37.34 37.67 36.97 37.61 0.0M
2025-05-02 37.12 37.66 37.12 37.63 0.0M
2025-04-30 36.34 36.56 35.99 36.23 0.0M
2025-04-29 36.22 36.30 35.99 36.11 0.0M
2025-04-28 36.07 36.70 35.93 35.94 0.0M
2025-04-25 36.96 37.00 36.05 36.05 0.0M
2025-04-24 35.13 35.84 35.09 35.83 0.0M
2025-04-23 35.13 35.79 35.00 35.27 0.0M
2025-04-22 33.59 34.26 33.32 34.26 0.0M
2025-04-17 34.55 34.64 34.12 34.33 0.0M
2025-04-16 34.72 34.87 34.55 34.87 0.0M
2025-04-15 35.22 35.72 35.22 35.51 0.0M
2025-04-14 34.87 35.54 34.87 35.18 0.0M
2025-04-11 35.14 35.14 34.53 34.53 0.0M
2025-04-10 36.71 36.71 35.13 35.13 0.0M
2025-04-09 33.66 33.89 33.07 33.52 0.0M
2025-04-08 34.79 35.80 34.68 35.28 0.0M
2025-04-07 32.36 34.80 32.30 34.37 0.0M
2025-04-04 35.39 35.71 34.72 34.72 0.0M
2025-04-03 36.58 36.70 35.84 36.17 0.0M
2025-04-02 38.08 38.08 37.84 37.94 0.0M
2025-04-01 37.87 38.03 37.68 38.03 0.0M
2025-03-31 37.10 37.48 37.03 37.45 0.0M
2025-03-28 38.96 39.14 37.83 37.83 0.0M
2025-03-27 39.32 39.36 39.20 39.27 0.0M
2025-03-26 39.95 39.96 39.51 39.51 0.0M
2025-03-25 39.31 39.86 39.21 39.66 0.0M
2025-03-24 38.89 39.33 38.85 39.17 0.0M
2025-03-21 38.25 38.47 38.10 38.38 0.0M
2025-03-20 38.28 38.70 38.09 38.37 0.0M
2025-03-19 37.49 38.05 37.49 37.94 0.0M
2025-03-18 38.00 38.02 37.34 37.42 0.0M
2025-03-17 37.78 38.01 37.73 38.00 0.0M
2025-03-14 37.70 38.01 37.52 37.94 0.0M
2025-03-13 37.79 38.27 37.59 37.59 0.0M
2025-03-12 37.95 38.13 37.57 37.94 0.0M
2025-03-11 38.55 38.63 37.79 37.90 0.0M
2025-03-10 39.69 39.69 38.66 38.79 0.0M
2025-03-07 39.47 39.49 39.00 39.00 0.0M
2025-03-06 39.85 39.95 39.70 39.95 0.0M
2025-03-05 40.25 40.30 39.47 39.47 0.0M
2025-03-04 41.08 41.08 40.35 40.35 0.0M
2025-03-03 41.84 41.90 41.55 41.60 0.0M
2025-02-28 41.39 41.57 41.32 41.44 0.0M
2025-02-27 41.64 41.91 41.53 41.79 0.0M
2025-02-26 41.60 41.70 41.39 41.56 0.0M
2025-02-25 42.08 42.12 41.25 41.25 0.0M
2025-02-24 42.10 42.28 42.05 42.28 0.0M
2025-02-21 42.53 42.68 42.53 42.55 0.0M
2025-02-20 42.76 42.85 42.47 42.48 0.0M
2025-02-19 42.79 42.87 42.62 42.83 0.0M
2025-02-18 43.01 43.07 42.67 42.67 0.0M
2025-02-17 42.92 42.93 42.81 42.91 0.0M
2025-02-14 42.67 42.67 42.28 42.65 0.0M
2025-02-13 42.24 42.59 42.24 42.54 0.0M
2025-02-12 42.43 42.55 42.33 42.33 0.0M
2025-02-11 42.73 42.73 42.39 42.52 0.0M
2025-02-10 42.82 42.88 42.69 42.78 0.0M
2025-02-07 42.46 42.67 42.46 42.47 0.0M
2025-02-06 42.34 42.38 42.16 42.37 0.0M
2025-02-05 41.99 41.99 41.69 41.77 0.0M
2025-02-04 42.54 42.82 42.00 42.70 0.0M
2025-02-03 42.28 42.74 42.14 42.74 0.0M
2025-01-31 42.12 42.76 42.12 42.55 0.0M
2025-01-30 42.33 42.48 41.68 41.83 0.0M
2025-01-29 41.75 42.01 41.65 41.92 0.0M
2025-01-28 41.23 41.55 41.23 41.55 0.0M
2025-01-27 40.42 41.23 39.98 41.23 0.0M
2025-01-24 40.72 40.86 40.58 40.80 0.0M
2025-01-23 40.69 40.80 40.63 40.80 0.0M
2025-01-22 40.94 41.05 40.79 41.05 0.0M
2025-01-21 40.43 40.65 40.43 40.55 0.0M
2025-01-20 40.61 40.61 40.23 40.33 0.0M
2025-01-17 40.36 40.88 40.35 40.69 0.0M
2025-01-16 40.62 40.62 40.37 40.48 0.0M
2025-01-15 39.80 40.53 39.80 40.53 0.0M
2025-01-14 40.22 40.22 39.91 39.91 0.0M
2025-01-13 40.15 40.15 40.00 40.15 0.0M
2025-01-10 40.40 40.68 39.94 40.29 0.0M
2025-01-09 40.44 40.59 40.44 40.59 0.0M
2025-01-08 40.65 40.75 40.44 40.45 0.0M
2025-01-07 40.80 41.03 40.60 40.75 0.0M
2025-01-06 40.69 40.92 40.42 40.92 0.0M
2025-01-03 40.70 40.94 40.60 40.74 0.0M
2025-01-02 40.49 40.81 40.31 40.78 0.0M