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
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
September 11, 2025	45.94	45.94	45.94	45.94	45.94	0
September 10, 2025	45.08	45.2	45.2	45.29	45.08	6,739
September 09, 2025	46.07	45.21	45.21	46.09	45.21	6,612
September 08, 2025	45.81	45.82	45.82	45.88	45.47	784
September 05, 2025	45.76	45.76	45.76	45.76	45.76	0
September 04, 2025	45.46	45.33	45.33	45.46	45.33	520
September 03, 2025	45.49	45.53	45.53	45.53	45.49	227
September 02, 2025	45.91	45.59	45.59	45.91	45.44	5,950
September 01, 2025	46.06	46.06	46.06	46.06	46.06	0
August 29, 2025	45.88	45.95	45.95	45.95	45.84	688
August 28, 2025	46.06	45.69	45.69	46.06	45.69	92
August 27, 2025	45.81	45.82	45.82	45.83	45.69	189
August 26, 2025	45.8	45.65	45.65	45.8	45.47	8,432
August 22, 2025	45.25	46.03	46.03	46.03	45.24	6,663
August 21, 2025	44.98	45.12	45.12	45.12	44.91	0
August 20, 2025	44.94	45.07	45.07	45.07	44.87	483
August 19, 2025	44.73	44.96	44.96	44.96	44.72	3,076
August 18, 2025	44.7	44.87	44.87	44.99	44.7	132
August 15, 2025	45.1	45.08	45.08	45.1	45.08	268

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