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
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
November 25, 2025	43.17	43.61	43.61	43.61	43.17	2,495
November 24, 2025	43.13	43.14	43.14	43.15	43.06	4,382
November 21, 2025	42.16	42.85	42.85	42.85	42.16	5,274
November 20, 2025	42.9	42.94	42.94	43.22	42.9	688
November 19, 2025	42.76	42.65	42.65	42.9	42.65	5,709
November 18, 2025	42.52	42.74	42.74	42.75	42.49	908
November 17, 2025	43.08	43.08	43.08	43.19	43.08	0
November 14, 2025	43.88	43.63	43.63	43.88	43.63	0
November 13, 2025	44.1	44.06	44.06	44.1	43.99	5,688
November 12, 2025	44.03	44.19	44.19	44.19	43.75	1
November 11, 2025	43.41	43.66	43.66	43.71	43.41	15
November 10, 2025	43.11	42.97	42.97	43.11	42.97	0
November 07, 2025	42.78	42.6	42.6	42.78	42.37	560
November 06, 2025	42.51	42.65	42.65	42.83	42.51	3,112
November 05, 2025	42.46	42.44	42.44	42.54	42.38	471
November 04, 2025	42.14	42.38	42.38	42.38	41.99	590
November 03, 2025	42.46	42.15	42.15	42.46	42.15	425
October 31, 2025	42.88	42.8	42.8	42.95	42.6	2,418
October 30, 2025	43.77	43.37	43.37	43.77	43.26	4,943
October 29, 2025	44.29	44.1	44.1	44.29	44.09	130
October 28, 2025	44.11	44.42	44.42	44.42	44.11	130
October 27, 2025	44.29	44.17	44.17	44.29	44.17	130
October 24, 2025	44.49	44.54	44.54	44.54	44.47	573
October 23, 2025	44.2	44.46	44.46	44.46	44.2	1,046
October 22, 2025	44.22	44.35	44.35	44.35	44.09	7,533
October 21, 2025	44.23	44.34	44.34	44.34	44.23	569
October 20, 2025	44.47	44.47	44.47	44.47	44.47	0
October 17, 2025	43.77	44.04	44.04	44.17	43.7	569
October 16, 2025	44.59	44.58	44.58	44.59	44.58	0
October 15, 2025	45.04	44.83	44.83	45.13	44.83	1,005
October 14, 2025	43.78	44.39	44.39	44.39	43.78	0
October 13, 2025	44.32	44.49	44.49	44.49	44.32	555
October 10, 2025	44.38	44.24	44.24	44.38	44.24	442
October 09, 2025	45.19	44.8	44.8	45.3	44.8	2,805
October 08, 2025	45.05	45.27	45.27	45.27	45.03	593
October 07, 2025	45.08	44.9	44.9	45.25	44.9	6,908
October 06, 2025	45.15	45.22	45.22	45.22	44.98	30,503
October 03, 2025	45.06	44.98	44.98	45.07	44.9	24,340
October 02, 2025	44.69	44.69	44.69	44.69	44.69	0
October 01, 2025	44.86	44.62	44.62	44.86	44.62	256
September 30, 2025	44.75	44.7	44.7	44.75	44.7	2
September 29, 2025	44.71	44.71	44.71	44.71	44.71	6,784
September 26, 2025	44.1	44.33	44.33	44.33	44.1	260
September 25, 2025	44.68	44.28	44.28	44.68	44.28	1
September 24, 2025	45.26	45.03	45.03	45.26	45.03	390
September 23, 2025	45.63	45.6	45.6	45.63	45.6	127
September 22, 2025	45.58	45.38	45.38	45.58	45.38	0
September 19, 2025	45.36	45.36	45.36	45.36	45.36	0
September 18, 2025	45.1	45.28	45.28	45.28	45.1	232
September 17, 2025	45.46	45.53	45.53	45.53	45.14	1,202
September 16, 2025	45.58	45.21	45.21	45.58	45.21	22,537
September 15, 2025	45.92	45.68	45.68	46.02	45.67	434
September 12, 2025	46.17	45.85	45.85	46.18	45.85	4,526

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