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
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
September 11, 2025	52.21	52.01	52.01	52.28	51.9	5,142
September 10, 2025	52.56	52.19	52.19	52.59	52.11	28,218
September 09, 2025	52.02	52.24	52.24	52.33	51.88	3,622
September 08, 2025	52.2	52.05	52.05	52.26	51.73	38,316
September 05, 2025	51.89	51.97	51.97	52.2	51.79	9,740
September 04, 2025	51.32	51.61	51.61	51.61	51.21	8,569
September 03, 2025	50.79	51.04	51.04	51.2	50.71	11,449
September 02, 2025	49.68	49.3	49.3	49.77	49.2	12,077
September 01, 2025	49.85	49.95	49.95	50.05	49.85	1,092
August 29, 2025	50.04	49.85	49.85	50.07	49.74	21,985
August 28, 2025	49.82	49.92	49.92	49.92	49.7	658
August 27, 2025	49.96	49.67	49.67	49.96	49.49	2,507
August 26, 2025	49.41	49.5	49.5	50	49.41	11,431
August 22, 2025	49.05	49.54	49.54	49.55	49.03	11,172
August 21, 2025	48.91	48.94	48.94	49.11	48.79	4,810
August 20, 2025	49.02	48.75	48.75	49.07	48.51	19,456
August 19, 2025	49.64	49.14	49.14	49.64	49.01	11,267
August 18, 2025	50.12	49.58	49.58	50.12	49.56	7,899
August 15, 2025	49.68	49.93	49.93	50.02	49.62	22,150

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