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
January 13, 2026	39.8	39.73	39.73	39.84	39.7	3,120
January 12, 2026	39.56	39.8	39.8	39.8	39.49	6,709
January 09, 2026	39.8	40.04	40.04	40.04	39.74	1,464
January 08, 2026	39.48	39.7	39.7	39.77	39.48	1,868
January 07, 2026	39.22	39.34	39.34	39.35	39.22	579
January 06, 2026	39.21	39.06	39.06	39.38	39.06	2,686
January 05, 2026	39.37	39.47	39.47	39.6	39.27	2,338
January 02, 2026	39.95	39.08	39.08	39.97	39.08	283
December 31, 2025	39.67	39.71	39.71	39.77	39.67	292
December 30, 2025	39.4	39.83	39.83	39.86	39.4	3,993
December 29, 2025	39.56	39.54	39.54	39.58	39.45	126
December 24, 2025	39.49	39.48	39.48	39.49	39.48	2
December 23, 2025	39.25	39.45	39.45	39.45	39.23	108
December 22, 2025	39.36	39.29	39.29	39.47	39.26	1,664
December 19, 2025	39.45	39.58	39.58	39.58	39.45	27
December 18, 2025	39.2	39.41	39.41	39.41	39.2	6,723
December 17, 2025	39.75	39.2	39.2	39.75	39.16	1,332
December 16, 2025	39.1	39.31	39.31	39.31	39.03	648
December 15, 2025	39.47	39.37	39.37	39.57	39.2	326
December 12, 2025	39.55	39.36	39.36	39.7	39.36	19,493
December 11, 2025	39.37	39.34	39.34	39.53	39.34	387
December 10, 2025	39.92	39.76	39.76	39.92	39.66	6,693
December 09, 2025	39.9	39.7	39.7	39.9	39.7	586
December 08, 2025	40.63	39.98	39.98	40.64	39.98	1,036
December 05, 2025	40.33	40.49	40.49	40.64	40.19	3,474
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

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