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
January 13, 2026	53.62	53.45	53.45	53.74	53.37	5,726
January 12, 2026	53.19	53.61	53.61	53.76	53.11	20,924
January 09, 2026	53.33	53.69	53.69	53.69	53.33	5,588
January 08, 2026	53.17	53.33	53.33	53.48	53.02	1,937
January 07, 2026	53.07	53.01	53.01	53.18	52.91	6,781
January 06, 2026	54.38	52.68	52.68	54.38	52.68	10,040
January 05, 2026	52.91	53.43	53.43	53.43	52.82	2,855
January 02, 2026	53.27	52.73	52.73	53.76	52.73	1,484
December 31, 2025	53.44	53.44	53.44	53.44	53.44	0
December 30, 2025	53.33	53.64	53.64	53.7	53.24	3,240
December 29, 2025	53.35	53.26	53.26	53.45	53.12	1,933
December 24, 2025	53.38	53.29	53.29	53.38	53.24	705
December 23, 2025	52.88	53.18	53.18	53.25	52.88	3,002
December 22, 2025	52.81	52.85	52.85	53.12	52.75	1,755
December 19, 2025	52.86	52.92	52.92	52.92	52.6	9,153
December 18, 2025	52.37	52.85	52.85	52.94	52.36	26,554
December 17, 2025	52.69	52.5	52.5	52.96	52.42	14,081
December 16, 2025	52.32	52.63	52.63	52.8	52.32	9,117
December 15, 2025	52.8	52.67	52.67	52.95	52.47	1,501
December 12, 2025	52.96	52.51	52.51	53.1	52.51	9,050
December 11, 2025	52.93	52.82	52.82	53	52.82	3,576
December 10, 2025	52.96	53	53	53	52.94	1,460
December 09, 2025	53.11	52.92	52.92	53.11	52.81	3,248
December 08, 2025	54.39	53.22	53.22	54.39	53.21	13,476
December 05, 2025	53.83	53.93	53.93	53.96	53.55	5,382
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

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