S&P TSX Capped Composite...

US Dollar vs CAD

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
ETFs
UK
LSE
Spdr $ Finan (SXLF)
Spdr $ Finan (SXLF) Historical

SXLF Spdr $ Finan

47.2288

-0.395 (-0.83%)

Last Updated: 03:45:10

Delayed by 15 minutes

SXLF Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 28 2024	47.6238	-0.36	-0.74%	48.0375	48.15	47.5888	5,895
May 24 2024	47.98	-0.08	-0.17%	47.75	48.0313	47.6588	8,698
May 23 2024	48.06	-0.49	-1.01%	48.51	48.54	47.9475	1,400
May 22 2024	48.5525	-0.04	-0.08%	48.6375	48.7963	48.455	5,891
May 21 2024	48.5938	-0.36	-0.73%	48.385	48.65	48.3638	18,656
May 20 2024	48.9525	0.13	0.26%	49.0825	49.115	48.7638	2,833
May 17 2024	48.8275	-0.10	-0.20%	48.68	48.9013	48.5625	11,664
May 16 2024	48.9238	0.36	0.73%	48.9225	48.925	48.67	46,011
May 15 2024	48.5675	0.39	0.81%	48.5075	48.7025	48.3888	630
May 14 2024	48.175	-0.10	-0.20%	48.13	48.3188	47.935	1,533
May 13 2024	48.27	0.03	0.06%	48.4025	48.5225	48.2475	3,262
May 10 2024	48.24	0.32	0.66%	48.2375	48.4413	48.1038	1,838
May 09 2024	47.925	0.37	0.77%	47.6475	47.9763	47.5938	2,799
May 08 2024	47.5588	-0.02	-0.05%	47.6225	47.6563	47.38	4,205
May 07 2024	47.5825	0.83	1.78%	47.25	47.6625	47.25	8,621
May 03 2024	46.7525	0.29	0.63%	46.62	47.12	46.5475	3,420
May 02 2024	46.46	-0.26	-0.55%	46.7775	46.9988	46.3638	2,992
May 01 2024	46.715	-0.09	-0.19%	46.60	46.7538	46.2963	900
Apr 30 2024	46.805	-0.31	-0.66%	46.9275	47.0888	46.7563	83,293
Apr 29 2024	47.115	0.06	0.12%	47.20	47.3013	47.0413	2,666
Apr 26 2024	47.0575	0.02	0.05%	47.32	47.375	46.8925	2,471
Apr 25 2024	47.0363	-0.23	-0.49%	47.5375	47.685	46.77	14,540
Apr 24 2024	47.2663	-0.22	-0.47%	47.5025	47.6213	47.22	13,872
Apr 23 2024	47.4875	0.65	1.40%	47.2075	47.5463	47.12	16,554
Apr 22 2024	46.8338	0.36	0.78%	46.7375	46.935	46.6613	9,664
Apr 19 2024	46.4725	0.17	0.37%	45.835	46.515	45.7263	6,563
Apr 18 2024	46.3025	0.53	1.15%	45.90	46.3725	45.7713	2,210
Apr 17 2024	45.775	0.00	0.01%	45.935	46.0625	45.72	4,850
Apr 16 2024	45.77	-0.76	-1.62%	45.99	46.1788	45.6213	19,957
Apr 15 2024	46.525	0.16	0.33%	46.47	47.06	46.3813	10,659
Apr 12 2024	46.37	-0.43	-0.91%	46.975	47.1375	46.3138	22,940
Apr 11 2024	46.795	-0.59	-1.23%	47.175	47.2738	46.5538	3,864
Apr 10 2024	47.38	-0.32	-0.66%	47.945	48.1738	46.8938	5,110
Apr 09 2024	47.695	-0.45	-0.94%	48.17	48.36	47.4988	9,835
Apr 08 2024	48.1475	0.27	0.55%	47.95	48.2613	47.785	1,631
Apr 05 2024	47.8825	-0.58	-1.20%	47.68	47.9238	47.035	4,781
Apr 04 2024	48.4625	0.31	0.63%	48.285	48.5863	48.16	4,471
Apr 03 2024	48.1575	0.02	0.05%	48.045	48.4763	48.045	12,127
Apr 02 2024	48.1325	-0.43	-0.88%	48.4175	48.4813	46.79	14,697
Mar 28 2024	48.5588	0.63	1.30%	48.3575	48.6113	48.2538	3,228
Mar 27 2024	47.9338	0.04	0.09%	47.9075	48.2013	47.8363	30,471
Mar 26 2024	47.89	0.14	0.29%	47.7725	47.9338	47.6525	7,995
Mar 25 2024	47.75	-0.19	-0.40%	47.7875	47.96	47.6563	2,916
Mar 22 2024	47.94	-0.39	-0.81%	48.395	48.6488	47.94	16,946
Mar 21 2024	48.33	0.76	1.60%	48.1375	48.505	47.9588	28,887
Mar 20 2024	47.5688	0.21	0.44%	47.3425	47.6575	47.2625	5,200
Mar 19 2024	47.3625	0.14	0.30%	47.1725	47.4275	47.0613	2,855
Mar 18 2024	47.2188	0.32	0.69%	46.9575	47.2213	46.8625	1,684
Mar 15 2024	46.8975	-0.19	-0.40%	46.99	47.1525	46.6263	10,738
Mar 14 2024	47.0838	-0.21	-0.43%	47.455	47.5688	46.9263	2,757
Mar 13 2024	47.2888	0.30	0.64%	47.025	47.3688	46.9663	4,661
Mar 12 2024	46.9875	0.35	0.76%	46.8725	47.12	46.735	3,677
Mar 11 2024	46.6325	-0.19	-0.41%	46.635	46.7675	46.4538	4,381
Mar 08 2024	46.825	0.23	0.48%	46.64	46.9725	45.8975	5,848
Mar 07 2024	46.60	-0.25	-0.52%	46.6975	47.0525	46.60	4,513
Mar 06 2024	46.845	0.21	0.46%	46.605	46.845	46.3425	12,851
Mar 05 2024	46.6325	0.19	0.40%	46.485	46.745	46.2663	37,586
Mar 04 2024	46.4475	0.20	0.44%	46.3375	46.5825	46.0975	6,045
Mar 01 2024	46.245	-0.15	-0.32%	46.41	46.5763	46.1638	3,047
Feb 29 2024	46.3913	-0.15	-0.32%	46.4175	46.715	46.2525	2,489

Stonehorse Energy (PK)

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions