SPDR S&P U.S. Communication Services Select Sector UCITS ETF - GXLC.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	38.57	38.41	38.41	38.57	38.34	6,596
September 04, 2025	38.27	38.42	38.42	38.42	38.1	2,466
September 03, 2025	38	37.95	37.95	38	37.82	2,158
September 02, 2025	37.09	36.83	36.83	37.11	36.83	3,624
September 01, 2025	36.98	36.9	36.9	36.98	36.88	90
August 29, 2025	37.07	36.88	36.88	37.07	36.88	967
August 28, 2025	36.79	36.95	36.95	36.95	36.79	9
August 27, 2025	36.83	36.87	36.87	36.92	36.83	357
August 26, 2025	36.99	36.71	36.71	36.99	36.71	1,046
August 22, 2025	36.65	36.59	36.59	36.75	36.59	4,249
August 21, 2025	36.36	36.45	36.45	36.53	36.32	81
August 20, 2025	36.33	36.21	36.21	36.37	36.09	10,107
August 19, 2025	36.69	36.29	36.29	36.7	36.29	4,719
August 18, 2025	36.82	36.69	36.69	36.82	36.49	119
August 15, 2025	36.67	36.8	36.8	36.92	36.59	4,180
August 14, 2025	36.27	36.62	36.62	36.62	36.27	14,419
August 13, 2025	36.51	36.52	36.52	36.53	36.45	759
August 12, 2025	36.34	36.43	36.43	36.47	36.34	19,952
August 11, 2025	36.22	36.3	36.3	36.3	36.22	2,351
August 08, 2025	35.85	36.15	36.15	36.23	35.85	11,888
August 07, 2025	36.28	35.95	35.95	36.32	35.95	3,677
August 06, 2025	36.22	36.12	36.12	36.22	35.9	2,991
August 05, 2025	36.53	36.24	36.24	36.6	36.24	851
August 04, 2025	35.85	36.23	36.23	36.23	35.85	3,523
August 01, 2025	36.15	35.84	35.84	36.34	35.76	7,745
July 31, 2025	36.74	36.5	36.5	36.79	36.5	3,697
July 30, 2025	35.54	35.88	35.88	35.88	35.54	27
July 29, 2025	35.69	35.62	35.62	35.7	35.62	91
July 28, 2025	35.74	35.42	35.42	35.74	35.42	477
July 25, 2025	35.62	35.59	35.59	35.68	35.58	1,098
July 24, 2025	35.4	35.53	35.53	35.76	35.32	4,178
July 23, 2025	35.24	34.99	34.99	35.24	34.99	44
July 22, 2025	35.4	35.16	35.16	35.4	35.16	9,109
July 21, 2025	34.97	35.22	35.22	35.26	34.97	10,511
July 18, 2025	34.66	34.79	34.79	34.79	34.66	6
July 17, 2025	35.06	34.89	34.89	35.06	34.87	885
July 16, 2025	34.97	34.97	34.97	35.21	34.97	3,627
July 15, 2025	35.13	35.24	35.24	35.24	35.07	2,268
July 14, 2025	34.69	35.09	35.09	35.09	34.68	758
July 11, 2025	34.55	34.54	34.54	34.57	34.51	484
July 10, 2025	34.66	34.58	34.58	34.67	34.52	2,158
July 09, 2025	34.47	34.85	34.85	34.86	34.47	2,265
July 08, 2025	34.76	34.45	34.45	34.82	34.45	537
July 07, 2025	34.82	34.67	34.67	34.94	34.67	9,685
July 04, 2025	34.78	34.68	34.68	34.78	34.65	815
July 03, 2025	34.67	34.79	34.79	34.79	34.65	1,422
July 02, 2025	34.59	34.71	34.71	34.9	34.59	4,010
July 01, 2025	34.74	34.52	34.52	34.77	34.42	5,855
June 30, 2025	34.9	34.78	34.78	34.97	34.78	26
June 27, 2025	34.22	34.42	34.42	34.44	34.22	2,002
June 26, 2025	33.77	33.95	33.95	33.95	33.69	3,877
June 25, 2025	33.84	34.01	34.01	34.09	33.84	5,157
June 24, 2025	33.67	33.74	33.74	33.74	33.56	4,610
June 23, 2025	33.66	33.44	33.44	33.7	33.39	3,640
June 20, 2025	33.78	33.53	33.53	33.92	33.53	2,496
June 19, 2025	33.97	33.65	33.65	33.97	33.57	4,088
June 18, 2025	34.14	34.04	34.04	34.2	34.04	20
June 17, 2025	33.9	34.11	34.11	34.11	33.81	2,547
June 16, 2025	33.69	33.92	33.92	33.96	33.69	2,117
June 13, 2025	33.47	33.8	33.8	33.8	33.47	17

SPDR S&P U.S. Communication Services Select Sector UCITS ETF (GXLC.L) LSE