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
August 15, 2025	45.1	45.08	45.08	45.1	45.08	268
August 14, 2025	45.26	44.74	44.74	45.34	44.72	15,854
August 13, 2025	44.74	44.87	44.87	44.87	44.69	4,634
August 12, 2025	44.05	44.41	44.41	44.41	44.05	556
August 11, 2025	44.15	43.87	43.87	44.15	43.87	12
August 08, 2025	43.99	44.18	44.18	44.18	43.99	4,546
August 07, 2025	44.07	43.71	43.71	44.09	43.71	14,457
August 06, 2025	44.25	43.93	43.93	44.25	43.93	260
August 05, 2025	43.83	43.93	43.93	43.93	43.83	1
August 04, 2025	43.55	43.67	43.67	43.67	43.33	1
August 01, 2025	43.3	42.91	42.91	43.3	42.91	1,682
July 31, 2025	43.74	43.62	43.62	43.9	43.46	11,513
July 30, 2025	44.35	44.35	44.35	44.35	44.35	0
July 29, 2025	44.94	44.58	44.58	44.94	44.58	3,385
July 28, 2025	45.76	45.07	45.07	45.76	45.07	238
July 25, 2025	45.19	45.14	45.14	45.19	45.14	0
July 24, 2025	45.3	45.18	45.18	45.3	45.13	7,250
July 23, 2025	45.45	45.46	45.46	45.6	45.45	943
July 22, 2025	44.83	45	45	45	44.67	8,278
July 21, 2025	44.67	45.06	45.06	45.09	44.67	7,557
July 18, 2025	44.59	44.37	44.37	44.59	44.37	207
July 17, 2025	44.12	44.12	44.12	44.12	44.12	0
July 16, 2025	43.87	43.77	43.77	43.94	43.72	6,270
July 15, 2025	44.89	44.23	44.23	44.97	44.23	893
July 14, 2025	44.91	44.91	44.91	45.01	44.91	1,928
July 11, 2025	45.32	44.93	44.93	45.32	44.86	4,321
July 10, 2025	45.27	45.63	45.63	45.66	45.26	13,744
July 09, 2025	45.13	44.93	44.93	45.14	44.92	7,145
July 08, 2025	44.81	44.9	44.9	44.9	44.74	2,208
July 07, 2025	45.04	44.83	44.83	45.04	44.83	1,158
July 04, 2025	44.86	44.92	44.92	44.92	44.85	359
July 03, 2025	45.31	45.26	45.26	45.32	45.22	3,166
July 02, 2025	44.84	45.08	45.08	45.08	44.73	2,306
July 01, 2025	43.68	44.57	44.57	44.57	43.64	2,493
June 30, 2025	43.69	43.65	43.65	43.75	43.45	2,201
June 27, 2025	43.62	43.67	43.67	43.67	43.61	494
June 26, 2025	43.26	43.61	43.61	43.61	43.19	780
June 25, 2025	43.46	43.17	43.17	43.46	43.17	316
June 24, 2025	43.25	43.49	43.49	43.49	43.19	14,015
June 23, 2025	42.49	42.77	42.77	42.83	42.49	354
June 20, 2025	42.65	42.87	42.87	42.87	42.65	1,900
June 19, 2025	42.53	42.53	42.53	42.53	42.53	0
June 18, 2025	43.02	43.16	43.16	43.16	43.02	130
June 17, 2025	43.13	43.18	43.18	43.25	43.13	1,162
June 16, 2025	43.28	43.5	43.5	43.5	43.28	1,745
June 13, 2025	43.18	43.58	43.58	43.62	43.18	5
June 12, 2025	43.54	43.54	43.54	43.54	43.54	260
June 11, 2025	43.68	43.63	43.63	43.93	43.62	1,067
June 10, 2025	43.85	43.85	43.85	43.85	43.85	0
June 09, 2025	43.37	43.57	43.57	43.57	43.37	260
June 06, 2025	43.43	43.37	43.37	43.68	43.32	2,422
June 05, 2025	43.74	43.49	43.49	43.74	43.49	67
June 04, 2025	43.39	43.51	43.51	43.51	43.39	390
June 03, 2025	42.67	42.96	42.96	42.96	42.57	3,727
June 02, 2025	42.71	42.81	42.81	42.92	42.71	1,503
May 30, 2025	42.61	42.46	42.46	42.61	42.46	390
May 29, 2025	42.56	42.54	42.54	42.56	42.54	520
May 28, 2025	42.68	42.68	42.68	42.68	42.68	0
May 27, 2025	42.7	42.85	42.85	42.85	42.7	0
May 23, 2025	42.18	42.22	42.22	42.22	42.07	9,793

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