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
February 20, 2026	39	39.29	39.29	39.29	39	618
February 19, 2026	38.63	38.96	38.96	38.99	38.58	1,193
February 18, 2026	38.6	38.53	38.53	38.63	38.53	2,422
February 17, 2026	38.31	38.51	38.51	38.51	38.24	8,219
February 16, 2026	38.34	38.23	38.23	38.48	38.18	12,206
February 13, 2026	38.41	38.41	38.41	38.48	38.28	4,845
February 12, 2026	39.21	38.6	38.6	39.22	38.51	5,850
February 11, 2026	39.31	39.13	39.13	39.51	39.13	1,897
February 10, 2026	39.29	39.4	39.4	39.47	39.19	1,048
February 09, 2026	39.26	39.27	39.27	39.28	38.88	6,708
February 06, 2026	39.37	39.03	39.03	39.63	39.03	6,112
February 05, 2026	39.42	39.48	39.48	39.48	39.12	7,118
February 04, 2026	39.82	39.69	39.69	39.93	39.57	2,446
February 03, 2026	40.26	39.88	39.88	40.38	39.88	5,845
February 02, 2026	40.01	40.39	40.39	40.44	40.01	252
January 30, 2026	39.37	40.01	40.01	40.08	39.37	13
January 29, 2026	39.46	39.23	39.23	39.62	39.14	983
January 28, 2026	38.92	38.83	38.83	39.09	38.76	5,790
January 27, 2026	39.3	38.8	38.8	39.3	38.8	48
January 26, 2026	38.91	39.2	39.2	39.22	38.91	126
January 23, 2026	39.11	39.2	39.2	39.29	38.99	3,057
January 22, 2026	39.1	39.22	39.22	39.44	39.1	3,961
January 21, 2026	38.34	38.87	38.87	38.87	38.16	3,075
January 20, 2026	38.43	38.93	38.93	38.93	38.43	47
January 19, 2026	38.87	38.88	38.88	38.88	38.7	3,667
January 16, 2026	39.67	39.47	39.47	39.74	39.47	8,050
January 15, 2026	39.64	39.65	39.65	39.85	39.62	8,235
January 14, 2026	39.82	39.67	39.67	39.82	39.65	3,361
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

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