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
August 15, 2025	49.68	49.93	49.93	50.02	49.62	22,150
August 14, 2025	49.36	49.62	49.62	49.62	48.89	25,173
August 13, 2025	49.52	49.56	49.56	49.6	49.52	5,476
August 12, 2025	48.73	49.3	49.3	49.33	48.64	18,966
August 11, 2025	48.73	48.67	48.67	48.73	48.62	1,668
August 08, 2025	48.22	48.6	48.6	48.7	48.09	10,425
August 07, 2025	48.44	48.24	48.24	48.61	48.23	2,276
August 06, 2025	48.22	48.18	48.18	48.23	47.91	3,516
August 05, 2025	48.62	48.21	48.21	48.65	48.21	5,872
August 04, 2025	47.53	48.1	48.1	48.17	47.5	16,588
August 01, 2025	47.71	47.47	47.47	47.71	47.47	8,734
July 31, 2025	48.71	48.27	48.27	48.71	48.23	139,579
July 30, 2025	47.51	47.66	47.66	47.66	47.41	12,507
July 29, 2025	47.85	47.62	47.62	47.85	47.42	6,917
July 28, 2025	47.91	47.5	47.5	47.92	47.5	11,017
July 25, 2025	47.97	47.85	47.85	47.98	47.85	2,042
July 24, 2025	48.23	48.1	48.1	48.55	48	8,821
July 23, 2025	47.71	47.52	47.52	47.74	47.44	3,849
July 22, 2025	47.81	47.5	47.5	47.93	47.49	23,006
July 21, 2025	47.03	47.55	47.55	47.58	46.95	10,701
July 18, 2025	47.04	46.77	46.77	47.08	46.7	5,731
July 17, 2025	47.02	46.98	46.98	47.02	46.74	109,999
July 16, 2025	46.93	47.06	47.06	47.13	46.93	3,385
July 15, 2025	47.52	47.22	47.22	47.52	47.07	10,061
July 14, 2025	46.68	47.16	47.16	47.16	46.68	7,358
July 11, 2025	46.8	46.68	46.68	46.81	46.63	1,995
July 10, 2025	47.12	46.85	46.85	47.19	46.72	31,441
July 09, 2025	46.88	47.24	47.24	47.35	46.88	22,293
July 08, 2025	47	46.72	46.72	47.29	46.72	2,593
July 07, 2025	47.38	47.28	47.28	47.56	47.28	9,339
July 04, 2025	47.46	47.33	47.33	47.5	47.28	2,694
July 03, 2025	47.34	47.52	47.52	47.62	47.33	3,055
July 02, 2025	47.4	47.22	47.22	47.44	47.21	9,208
July 01, 2025	47.75	47.31	47.31	47.82	47.12	6,819
June 30, 2025	48.01	47.7	47.7	48.07	47.67	2,634
June 27, 2025	47.28	47.18	47.18	47.28	46.97	4,863
June 26, 2025	46.35	46.6	46.6	46.6	46.31	2,709
June 25, 2025	46.01	46.31	46.31	46.31	45.99	4,516
June 24, 2025	45.82	46.06	46.06	46.06	45.73	1,602
June 23, 2025	45.09	45.06	45.06	45.19	44.77	1,077
June 20, 2025	45.46	45.24	45.24	45.83	45.24	6,973
June 19, 2025	45.65	45.18	45.18	45.65	45.06	3,091
June 18, 2025	45.97	45.88	45.88	45.98	45.88	12,598
June 17, 2025	45.96	46.12	46.12	46.12	45.79	16,141
June 16, 2025	45.79	46.03	46.03	46.17	45.7	12,723
June 13, 2025	45.35	45.96	45.96	45.96	45.35	12,118
June 12, 2025	46	46.13	46.13	46.18	45.96	5,765
June 11, 2025	46.37	46.49	46.49	46.53	46.33	2,345
June 10, 2025	45.99	46.15	46.15	46.34	45.98	11,678
June 09, 2025	45.76	46.18	46.18	46.39	45.76	7,720
June 06, 2025	45.42	45.8	45.8	46.04	45.42	15,403
June 05, 2025	45.29	45.64	45.64	45.9	45.29	5,892
June 04, 2025	45.02	45.01	45.01	45.19	44.76	1,605
June 03, 2025	44.89	44.86	44.86	44.89	44.68	1,698
June 02, 2025	44.53	44.71	44.71	44.71	44.39	1,948
May 30, 2025	44.52	44.57	44.57	44.58	44.47	3,107
May 29, 2025	45.38	44.61	44.61	45.38	44.51	4,114
May 28, 2025	44.79	44.92	44.92	45.02	44.73	13,768
May 27, 2025	44.75	44.68	44.68	44.76	44.4	8,652
May 23, 2025	44.54	44.03	44.03	44.54	43.83	11,724

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