SPDR S&P U.S. Materials Select Sector UCITS ETF - SXLB.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	52.46	52.23	52.23	52.56	52.23	164
February 19, 2026	52.73	52.59	52.59	52.77	52.52	6,049
February 18, 2026	52.61	52.94	52.94	52.94	52.5	615
February 17, 2026	52.77	52.38	52.38	52.8	51.82	4,051
February 16, 2026	52.98	52.89	52.89	52.98	52.89	444
February 13, 2026	52.55	53.21	53.21	53.21	52.09	56,846
February 12, 2026	53.28	52.58	52.58	53.56	52.58	17,313
February 11, 2026	52.8	52.9	52.9	53.19	52.79	30,398
February 10, 2026	51.75	52.3	52.3	52.3	51.71	11,170
February 09, 2026	51.23	51.55	51.55	51.6	51.13	14,783
February 06, 2026	50.65	50.95	50.95	51.02	50.61	1,844
February 05, 2026	51.5	50.33	50.33	51.5	50.33	30,269
February 04, 2026	50.91	51.55	51.55	51.74	50.91	19,243
February 03, 2026	50.11	51.13	51.13	51.16	50.11	1,096
February 02, 2026	48.75	49.69	49.69	49.73	48.75	47,045
January 30, 2026	49.47	49.4	49.4	49.71	49.08	17,185
January 29, 2026	50.59	49.88	49.88	50.75	49.88	1,645
January 28, 2026	50.22	50.15	50.15	50.22	50.15	1
January 27, 2026	50.21	50.17	50.17	50.22	50.01	1,724
January 26, 2026	50.38	50.36	50.36	50.5	50.31	2,616
January 23, 2026	49.68	49.77	49.77	49.77	49.53	95
January 22, 2026	49.35	49.73	49.73	49.73	49.3	6,448
January 21, 2026	48.65	49.01	49.01	49.01	48.64	1,808
January 20, 2026	48.16	48.52	48.52	48.55	48.15	518
January 19, 2026	48.7	48.57	48.57	48.7	48.57	165
January 16, 2026	49.16	48.56	48.56	49.16	48.56	3,089
January 15, 2026	48.76	49.09	49.09	49.09	48.73	9,975
January 14, 2026	48.69	49.1	48.93	49.13	48.69	141
January 13, 2026	48.74	48.59	48.59	48.74	48.52	13,393
January 12, 2026	48.58	48.74	48.74	48.78	48.52	2,736
January 09, 2026	47.75	48.01	48.01	48.01	47.45	17
January 08, 2026	46.61	47.27	47.27	47.35	46.6	687
January 07, 2026	47.63	46.95	46.95	47.63	46.95	299
January 06, 2026	46.68	47.47	47.47	47.47	46.68	7
January 05, 2026	46.06	46.5	46.5	46.5	46.06	136
January 02, 2026	45.65	45.81	45.81	45.82	45.37	68
December 31, 2025	45.66	45.72	45.72	45.72	45.66	24
December 30, 2025	46.08	45.88	45.88	46.08	45.88	1
December 29, 2025	46.08	45.73	45.73	46.08	45.73	190
December 24, 2025	46.87	45.94	45.94	46.87	45.94	9
December 23, 2025	45.75	45.72	45.72	45.75	45.72	34
December 22, 2025	45.81	45.81	45.81	45.81	45.81	986
December 19, 2025	45.1	45.28	45.28	45.28	45.01	1,450
December 18, 2025	45.01	45.42	45.42	45.42	45.01	443
December 17, 2025	45.15	44.87	44.87	45.15	44.87	42
December 16, 2025	44.93	44.83	44.83	44.93	44.83	131
December 15, 2025	45.17	44.79	44.79	45.23	44.79	865
December 12, 2025	44.94	44.87	44.87	45.16	44.78	548
December 11, 2025	43.81	44.78	44.78	44.79	43.76	2,969
December 10, 2025	43.32	43.32	43.32	43.32	43.32	0
December 09, 2025	43.23	43.41	43.41	43.48	43.23	191
December 08, 2025	43.65	43.52	43.52	43.89	43.52	731
December 05, 2025	44.06	44.15	44.15	44.15	43.99	4,295
December 04, 2025	44.2	44.08	44.08	44.22	44.08	6,394
December 03, 2025	44.04	44.21	44.21	44.42	44.04	3,429
December 02, 2025	44.26	43.74	43.74	44.38	43.74	4
December 01, 2025	44.43	44.6	44.6	44.6	44.33	5,798
November 28, 2025	44.57	44.58	44.58	44.58	44.57	401
November 27, 2025	44.1	44.1	44.1	44.1	44.1	0
November 26, 2025	44.08	44.16	44.16	44.16	44.08	576

SPDR S&P U.S. Materials Select Sector UCITS ETF (SXLB.L) LSE