Singapore markets closed
Straits Times Index
3,280.10 -7.65 (-0.23%) Nikkei
37,934.76 +306.28 (+0.81%) Hang Seng
17,651.15 +366.61 (+2.12%) FTSE 100
8,139.83 +60.97 (+0.75%) Bitcoin USD
63,030.71 -1,234.41 (-1.92%) CMC Crypto 200
1,304.48 -92.06 (-6.59%)
SPDR S&P U.S. Technology Select Sector UCITS ETF (SXLK.SW)
Swiss - Swiss Delayed price. Currency in USD
Add to watchlist
At close: 05:35PM CEST
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 104.12 | 104.76 | 103.68 | 104.52 | 104.52 | 225 |
| 25 Apr 2024 | 102.66 | 102.80 | 101.84 | 101.84 | 101.84 | 3,309 |
| 24 Apr 2024 | 103.28 | 103.38 | 103.20 | 103.20 | 103.20 | 25,379 |
| 23 Apr 2024 | 101.40 | 102.78 | 101.40 | 102.74 | 102.74 | 213 |
| 22 Apr 2024 | 100.60 | 100.60 | 100.60 | 100.60 | 100.60 | 75 |
| 19 Apr 2024 | 102.14 | 102.28 | 101.46 | 101.46 | 101.46 | 3,004 |
| 18 Apr 2024 | 103.80 | 104.10 | 103.44 | 103.84 | 103.84 | 1,711 |
| 17 Apr 2024 | 105.26 | 105.66 | 104.56 | 104.56 | 104.56 | 96 |
| 16 Apr 2024 | 105.24 | 105.40 | 104.94 | 105.20 | 105.20 | 7,521 |
| 15 Apr 2024 | 107.64 | 107.66 | 107.12 | 107.12 | 107.12 | 1,045 |
| 12 Apr 2024 | 108.90 | 108.90 | 107.78 | 107.78 | 107.78 | 1,099 |
| 11 Apr 2024 | 106.92 | 107.38 | 106.92 | 107.38 | 107.38 | 429 |
| 10 Apr 2024 | 108.02 | 108.50 | 106.66 | 106.78 | 106.78 | 8,502 |
| 09 Apr 2024 | 107.72 | 108.04 | 106.98 | 106.98 | 106.98 | 646 |
| 08 Apr 2024 | 107.66 | 108.08 | 107.66 | 107.74 | 107.74 | 413 |
| 05 Apr 2024 | 106.60 | 107.70 | 106.60 | 107.70 | 107.70 | 8,457 |
| 04 Apr 2024 | 108.78 | 109.14 | 108.78 | 108.96 | 108.96 | 497 |
| 03 Apr 2024 | 107.50 | 108.40 | 107.50 | 108.40 | 108.40 | 1,999 |
| 02 Apr 2024 | 108.78 | 108.88 | 107.40 | 107.72 | 107.72 | 7,315 |
| 28 Mar 2024 | 108.88 | 108.88 | 108.56 | 108.64 | 108.64 | 1,895 |
| 27 Mar 2024 | 108.34 | 108.34 | 108.34 | 108.34 | 108.34 | 13 |
| 26 Mar 2024 | 109.30 | 109.30 | 109.04 | 109.04 | 109.04 | 60 |
| 25 Mar 2024 | 109.46 | 109.46 | 109.00 | 109.06 | 109.06 | 244 |
| 22 Mar 2024 | 109.74 | 109.74 | 109.28 | 109.42 | 109.42 | 545 |
| 21 Mar 2024 | 110.06 | 110.18 | 109.94 | 109.94 | 109.94 | 3,974 |
| 20 Mar 2024 | 107.98 | 108.22 | 107.94 | 108.18 | 108.18 | 609 |
| 19 Mar 2024 | 106.96 | 107.66 | 106.96 | 107.66 | 107.66 | 207 |
| 18 Mar 2024 | 107.76 | 108.52 | 107.56 | 108.08 | 108.08 | 3,456 |
| 15 Mar 2024 | 108.44 | 108.98 | 107.04 | 107.04 | 107.04 | 4,047 |
| 14 Mar 2024 | 109.46 | 109.46 | 108.56 | 108.96 | 108.96 | 753 |
| 13 Mar 2024 | 110.22 | 110.22 | 110.14 | 110.14 | 110.14 | 670 |
| 12 Mar 2024 | 108.86 | 109.54 | 108.86 | 109.48 | 109.48 | 1,921 |
| 11 Mar 2024 | 107.72 | 108.18 | 107.72 | 107.96 | 107.96 | 1,818 |
| 08 Mar 2024 | 110.66 | 110.66 | 110.66 | 110.66 | 110.66 | 3,946 |
| 07 Mar 2024 | 108.58 | 109.60 | 108.58 | 109.60 | 109.60 | 1,348 |
| 06 Mar 2024 | 107.96 | 108.64 | 107.96 | 108.48 | 108.48 | 504 |
| 05 Mar 2024 | 109.32 | 109.34 | 107.38 | 107.50 | 107.50 | 909 |
| 04 Mar 2024 | 110.04 | 110.14 | 110.04 | 110.14 | 110.14 | 337 |
| 01 Mar 2024 | 108.56 | 108.92 | 108.12 | 108.92 | 108.92 | 1,864 |
| 29 Feb 2024 | 106.32 | 107.46 | 106.32 | 107.46 | 107.46 | 1,976 |
| 28 Feb 2024 | 107.14 | 107.14 | 106.52 | 106.70 | 106.70 | 1,102 |
| 27 Feb 2024 | 107.18 | 107.44 | 107.18 | 107.26 | 107.26 | 224 |
| 26 Feb 2024 | 107.58 | 107.58 | 107.34 | 107.54 | 107.54 | 1,043 |
| 23 Feb 2024 | 107.20 | 108.16 | 106.76 | 107.16 | 107.16 | 3,361 |
| 22 Feb 2024 | 106.44 | 107.14 | 106.14 | 106.88 | 106.88 | 697 |
| 21 Feb 2024 | 104.22 | 104.22 | 103.40 | 103.60 | 103.60 | 3,194 |
| 20 Feb 2024 | 105.06 | 105.06 | 104.02 | 104.22 | 104.22 | 2,794 |
| 19 Feb 2024 | 105.86 | 106.14 | 105.86 | 106.04 | 106.04 | 517 |
| 16 Feb 2024 | 107.02 | 107.48 | 106.82 | 106.82 | 106.82 | 1,410 |
| 15 Feb 2024 | 106.94 | 107.14 | 106.48 | 106.48 | 106.48 | 568 |
| 14 Feb 2024 | 106.60 | 106.92 | 106.00 | 106.00 | 106.00 | 5,242 |
| 13 Feb 2024 | 106.58 | 106.60 | 106.06 | 106.10 | 106.10 | 528 |
| 12 Feb 2024 | 108.48 | 108.48 | 108.36 | 108.46 | 108.46 | 1,349 |
| 09 Feb 2024 | 107.50 | 108.04 | 107.24 | 108.04 | 108.04 | 199 |
| 08 Feb 2024 | 106.72 | 107.16 | 106.60 | 107.16 | 107.16 | 137 |
| 07 Feb 2024 | 105.08 | 106.46 | 105.04 | 106.46 | 106.46 | 1,178 |
| 06 Feb 2024 | 106.24 | 106.24 | 105.10 | 105.10 | 105.10 | 2,329 |
| 05 Feb 2024 | 105.50 | 105.50 | 104.82 | 104.98 | 104.98 | 413 |
| 02 Feb 2024 | 104.04 | 104.90 | 104.04 | 104.90 | 104.90 | 250 |
| 01 Feb 2024 | 103.80 | 103.80 | 103.52 | 103.52 | 103.52 | 196 |
| 31 Jan 2024 | 104.72 | 104.88 | 103.42 | 103.62 | 103.62 | 1,293 |
| 30 Jan 2024 | 106.12 | 106.12 | 105.72 | 105.72 | 105.72 | 171 |
| 29 Jan 2024 | 105.38 | 105.44 | 105.22 | 105.22 | 105.22 | 230 |
| 26 Jan 2024 | 105.42 | 106.12 | 105.42 | 106.12 | 106.12 | 5,785 |
| 25 Jan 2024 | 106.42 | 107.22 | 106.32 | 107.22 | 107.22 | 469 |
| 24 Jan 2024 | 105.74 | 106.64 | 105.74 | 106.50 | 106.50 | 3,165 |
| 23 Jan 2024 | 105.00 | 105.10 | 104.56 | 104.82 | 104.82 | 1,122 |
| 22 Jan 2024 | 105.10 | 105.72 | 104.60 | 105.08 | 105.08 | 5,486 |
| 19 Jan 2024 | 102.62 | 103.00 | 102.60 | 102.74 | 102.74 | 1,936 |
| 18 Jan 2024 | 100.46 | 101.88 | 100.46 | 101.88 | 101.88 | 3,299 |
| 17 Jan 2024 | 99.13 | 99.31 | 99.13 | 99.31 | 99.31 | 120 |
| 16 Jan 2024 | 99.59 | 100.82 | 99.57 | 100.68 | 100.68 | 1,497 |
| 15 Jan 2024 | 100.48 | 100.48 | 100.08 | 100.08 | 100.08 | 462 |
| 12 Jan 2024 | 99.79 | 99.98 | 99.76 | 99.76 | 99.76 | 1,471 |
| 11 Jan 2024 | 100.12 | 100.12 | 98.74 | 98.74 | 98.74 | 627 |
| 10 Jan 2024 | 98.94 | 98.95 | 98.60 | 98.60 | 98.60 | 3,596 |
| 09 Jan 2024 | 98.40 | 98.40 | 97.80 | 98.38 | 98.38 | 4,155 |
| 08 Jan 2024 | 96.00 | 97.78 | 95.80 | 97.78 | 97.78 | 365 |
| 05 Jan 2024 | 95.56 | 96.85 | 95.56 | 96.70 | 96.70 | 10,162 |
| 04 Jan 2024 | 96.20 | 96.55 | 96.20 | 96.55 | 96.55 | 81 |
| 03 Jan 2024 | 97.86 | 97.86 | 97.02 | 97.02 | 97.02 | 521 |
| 29 Dec 2023 | 101.20 | 101.20 | 100.56 | 100.56 | 100.56 | 1,319 |
| 28 Dec 2023 | 101.06 | 101.12 | 101.06 | 101.08 | 101.08 | 379 |
| 27 Dec 2023 | 100.40 | 100.80 | 100.40 | 100.40 | 100.40 | 301 |
| 22 Dec 2023 | 100.40 | 100.40 | 100.40 | 100.40 | 100.40 | 71 |
| 21 Dec 2023 | 99.80 | 100.32 | 99.80 | 99.88 | 99.88 | 1,920 |
| 20 Dec 2023 | 100.22 | 100.66 | 100.22 | 100.66 | 100.66 | 145 |
| 19 Dec 2023 | 100.24 | 100.44 | 100.14 | 100.44 | 100.44 | 869 |
| 18 Dec 2023 | 100.08 | 100.14 | 99.73 | 99.78 | 99.78 | 421 |
| 15 Dec 2023 | 99.46 | 100.24 | 99.46 | 100.20 | 100.20 | 195 |
| 14 Dec 2023 | 100.00 | 100.00 | 99.47 | 99.47 | 99.47 | 597 |
| 13 Dec 2023 | 99.06 | 99.06 | 98.96 | 98.96 | 98.96 | 103 |
| 12 Dec 2023 | 98.14 | 98.26 | 97.90 | 97.90 | 97.90 | 1,370 |
| 11 Dec 2023 | 96.95 | 97.59 | 96.62 | 97.59 | 97.59 | 6,189 |
| 08 Dec 2023 | 96.18 | 96.80 | 95.62 | 96.80 | 96.80 | 8,593 |
| 07 Dec 2023 | 95.01 | 95.43 | 94.99 | 95.43 | 95.43 | 231 |
| 06 Dec 2023 | 96.25 | 97.08 | 95.60 | 95.60 | 95.60 | 882 |
| 05 Dec 2023 | 95.04 | 95.04 | 94.86 | 94.86 | 94.86 | 144 |
| 04 Dec 2023 | 96.17 | 96.22 | 94.54 | 94.54 | 94.54 | 2,121 |
| 01 Dec 2023 | 96.34 | 96.34 | 95.64 | 96.30 | 96.30 | 1,976 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.