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
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
September 11, 2025	38.71	38.31	38.31	38.76	38.3	4,088
September 10, 2025	38.98	38.51	38.51	38.98	38.51	27,596
September 09, 2025	38.24	38.66	38.66	38.66	38.22	578
September 08, 2025	38.64	38.45	38.45	38.64	38.19	18,948
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

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