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
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
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

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