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
December 04, 2025	40.04	40.06	40.06	40.3	40.04	7,142
December 03, 2025	40.63	40.05	40.05	40.63	40.05	189
December 02, 2025	40.81	40.44	40.44	40.81	40.44	541
December 01, 2025	40.48	40.54	40.54	40.54	40.34	10,017
November 28, 2025	40.58	40.49	40.49	40.71	40.42	1,934
November 27, 2025	40.36	40.49	40.49	40.5	40.35	21,434
November 26, 2025	40.86	40.39	40.39	40.86	40.35	743
November 25, 2025	40.59	40.33	40.33	40.85	40.33	27,752
November 24, 2025	39.66	40.02	40.02	40.02	39.61	2,627
November 21, 2025	38.78	39.27	39.27	39.27	38.67	9,042
November 20, 2025	39.62	39.52	39.52	39.96	39.52	1,253
November 19, 2025	39.32	39.38	39.38	39.44	39.32	536
November 18, 2025	38.83	39.04	39.04	39.04	38.55	1,895
November 17, 2025	39.42	39.1	39.1	39.42	39.1	591
November 14, 2025	39.12	38.82	38.82	39.12	38.58	737
November 13, 2025	39.72	39.02	39.02	39.72	39.02	946
November 12, 2025	40.12	39.61	39.61	40.22	39.61	824
November 11, 2025	39.59	39.56	39.56	39.59	39.56	14
November 10, 2025	39.34	39.34	39.34	39.53	39.23	437
November 07, 2025	39.19	38.44	38.44	39.19	38.44	2,581
November 06, 2025	39.46	39.24	39.24	39.63	39.23	20,604
November 05, 2025	39.16	39.55	39.55	39.57	39.14	1,056
November 04, 2025	39.03	39.24	39.24	39.34	39.03	330
November 03, 2025	39.69	39.18	39.18	39.85	39.18	5,187
October 31, 2025	39.85	39.49	39.49	39.89	39.49	9,758
October 30, 2025	40.5	39.96	39.96	40.53	39.76	3,421
October 29, 2025	39.77	39.81	39.81	39.83	39.65	8,628
October 28, 2025	39.58	39.52	39.52	39.63	39.52	12,963
October 27, 2025	39.16	39.34	39.34	39.37	39.1	6,970
October 24, 2025	38.7	38.84	38.84	38.88	38.7	470
October 23, 2025	38.65	38.56	38.56	38.66	38.56	3,929
October 22, 2025	39.14	38.6	38.6	39.24	38.6	4,064
October 21, 2025	39.27	39.17	39.17	39.34	39.13	7,294
October 20, 2025	38.81	39.09	39.09	39.09	38.67	376
October 17, 2025	38	38.41	38.41	38.54	37.87	4,484
October 16, 2025	38.6	38.7	38.7	38.92	38.55	15,220
October 15, 2025	38.51	38.69	38.69	38.84	38.49	230
October 14, 2025	38.28	38.51	38.51	38.51	38.12	2,281
October 13, 2025	38.2	38.33	38.33	38.33	38.08	1,555
October 10, 2025	38.67	38.14	38.14	38.88	38.14	6,838
October 09, 2025	38.49	38.54	38.54	38.54	38.41	33,640
October 08, 2025	38.33	38.37	38.37	38.4	38.22	2,258
October 07, 2025	38.31	38.35	38.35	38.45	38.31	577
October 06, 2025	38.41	37.9	37.9	38.41	37.89	1,482
October 03, 2025	38.46	38.17	38.17	38.53	38.03	20,350
October 02, 2025	38.36	38.24	38.24	38.36	38.23	3,001
October 01, 2025	38.5	38.16	38.16	38.5	38.14	3,098
September 30, 2025	38.9	38.49	38.49	38.95	38.49	2,043
September 29, 2025	39.31	39.19	39.19	39.41	39.19	105
September 26, 2025	39.24	39.07	39.07	39.38	39.07	1,912
September 25, 2025	39.03	39.27	39.27	39.27	38.91	476
September 24, 2025	39.38	39.12	39.12	39.39	39.12	2,712
September 23, 2025	39.4	39.39	39.39	39.45	39.32	3,962
September 22, 2025	39.59	39.49	39.49	39.69	39.49	1,503
September 19, 2025	39.51	39.58	39.58	39.67	39.5	540
September 18, 2025	39.37	39.4	39.4	39.57	39.31	3,013
September 17, 2025	39.01	38.88	38.88	39.13	38.88	1,767
September 16, 2025	39.1	38.85	38.85	39.27	38.82	3,178
September 15, 2025	38.59	38.93	38.93	39.07	38.53	9,089
September 12, 2025	38.43	38.47	38.47	38.53	38.43	3,636

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