SPDR S&P U.S. Communication Services Select Sector UCITS ETF - SXLC.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	53.45	53.49	53.49	53.78	53.45	14,531
December 03, 2025	53.65	53.46	53.46	53.71	53.42	4,561
December 02, 2025	53.55	53.36	53.36	53.72	53.33	1,854
December 01, 2025	53.45	53.62	53.62	53.69	53.4	11,972
November 28, 2025	53.64	53.63	53.63	53.82	53.48	71,050
November 27, 2025	53.49	53.63	53.63	53.67	53.43	28,200
November 26, 2025	53.88	53.44	53.44	53.94	53.34	3,504
November 25, 2025	53.24	53.17	53.17	53.59	53.14	31,943
November 24, 2025	51.86	52.5	52.5	52.62	51.86	8,728
November 21, 2025	50.65	51.46	51.46	51.46	50.49	5,490
November 20, 2025	51.9	51.73	51.73	52.32	51.73	13,974
November 19, 2025	51.57	51.49	51.49	52.09	51.49	1,342
November 18, 2025	51.01	51.25	51.25	51.28	51	10,895
November 17, 2025	51.87	51.58	51.58	51.9	51.52	4,838
November 14, 2025	51.37	51.09	51.09	51.37	51.09	181
November 13, 2025	52.3	51.54	51.54	52.3	51.52	8,978
November 12, 2025	52.65	52	52	52.67	51.93	5,122
November 11, 2025	51.98	52.08	52.08	52.08	51.96	391
November 10, 2025	51.69	51.74	51.74	52.15	51.56	1,186
November 07, 2025	51.43	50.68	50.68	51.43	50.68	2,344
November 06, 2025	51.65	51.44	51.44	51.99	51.37	21,184
November 05, 2025	51.05	51.56	51.56	51.56	51.05	2,552
November 04, 2025	51.01	51.15	51.15	51.36	51.01	597
November 03, 2025	51.97	51.5	51.5	52.31	51.5	119,321
October 31, 2025	52.3	51.99	51.99	52.3	51.82	15,372
October 30, 2025	53.46	52.43	52.43	53.46	51.9	6,405
October 29, 2025	52.59	52.74	52.74	52.74	52.47	1.35M
October 28, 2025	52.72	52.52	52.52	52.76	52.48	10,374
October 27, 2025	52.24	52.48	52.48	52.48	52.12	2,750
October 24, 2025	51.47	51.68	51.68	51.76	51.47	3,930
October 23, 2025	51.62	51.36	51.36	51.7	51.36	10,834
October 22, 2025	52.03	51.55	51.55	52.24	51.55	10,653
October 21, 2025	52.5	52.03	52.03	52.68	51.97	20,826
October 20, 2025	52.04	52.45	52.45	52.45	51.82	4,520
October 17, 2025	51.15	51.43	51.43	51.65	50.79	6,426
October 16, 2025	51.79	51.97	51.97	52.36	51.79	23,008
October 15, 2025	51.44	51.94	51.94	52.01	51.39	2,278
October 14, 2025	50.67	51.24	51.24	51.24	50.5	9,866
October 13, 2025	51.04	50.99	50.99	51.04	50.74	14,301
October 10, 2025	51.38	50.97	50.97	51.64	50.96	26,369
October 09, 2025	51.41	51.26	51.26	51.61	51.23	29,825
October 08, 2025	51.34	51.41	51.41	51.56	51.27	7,133
October 07, 2025	51.52	51.57	51.57	51.65	51.52	3,521
October 06, 2025	51.46	51.1	51.1	51.63	50.99	5,063
October 03, 2025	51.77	51.42	51.42	51.85	51.21	49,131
October 02, 2025	51.9	51.3	51.3	51.9	51.26	7,343
October 01, 2025	51.84	51.44	51.44	51.84	51.44	26,873
September 30, 2025	52.31	51.79	51.79	52.35	51.79	4,485
September 29, 2025	52.73	52.68	52.68	52.87	52.64	48,323
September 26, 2025	52.43	52.4	52.4	52.55	52.25	3,231
September 25, 2025	52.53	52.42	52.42	52.53	52.09	65,470
September 24, 2025	53.11	52.56	52.56	53.11	52.56	5,888
September 23, 2025	53.26	53.19	53.19	53.3	53.11	1,311
September 22, 2025	53.41	53.2	53.2	53.57	53.2	6,743
September 19, 2025	53.19	53.35	53.35	53.46	53.19	10,583
September 18, 2025	53.73	53.44	53.44	53.82	53.44	49,681
September 17, 2025	53.22	53.12	53.12	53.41	53.12	17,462
September 16, 2025	53.34	53.02	53.02	53.53	53.02	10,128
September 15, 2025	52.35	52.93	52.93	53.15	52.35	11,826
September 12, 2025	52.22	52.13	52.13	52.31	52.07	8,791

SPDR S&P U.S. Communication Services Select Sector UCITS ETF (SXLC.L) LSE