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
February 20, 2026	52.57	53.05	53.05	53.05	51.68	3,746
February 19, 2026	52.3	52.46	52.46	52.46	51.97	10,692
February 18, 2026	52.28	52.22	52.22	52.28	52	1,646
February 17, 2026	52.04	52.11	52.11	52.23	51.65	12,503
February 16, 2026	52.31	52.1	52.1	52.44	52.04	19,525
February 13, 2026	52.39	52.37	52.37	52.39	52.1	9,815
February 12, 2026	53.45	52.6	52.6	53.58	52.54	14,665
February 11, 2026	53.79	53.38	53.38	53.91	53.32	6,801
February 10, 2026	53.98	53.83	53.83	53.98	53.64	4,909
February 09, 2026	53.37	53.68	53.68	53.68	53.01	29,540
February 06, 2026	53.48	53.11	53.12	53.7	52.9	6,671
February 05, 2026	53.59	53.41	53.41	53.59	52.78	1,203
February 04, 2026	54.59	54.19	54.19	54.73	54.01	10,479
February 03, 2026	55.24	54.64	54.64	55.24	54.58	23,026
February 02, 2026	54.45	55.13	55.13	55.13	54.45	65,366
January 30, 2026	54.64	54.94	54.94	55.02	54.59	9,178
January 29, 2026	54.59	54.09	54.09	54.75	54.09	867
January 28, 2026	53.3	53.45	53.45	53.73	53.3	13,012
January 27, 2026	53.82	53.46	53.46	53.82	53.39	2,940
January 26, 2026	53.22	53.68	53.68	53.68	53.03	16,276
January 23, 2026	53.11	53.21	53.21	53.21	52.78	985
January 22, 2026	52.37	52.91	52.91	52.97	52.37	98,057
January 21, 2026	51.43	52.18	52.18	52.21	51.22	3,614
January 20, 2026	51.84	52.38	52.38	52.38	51.63	4,849
January 19, 2026	52	52.11	52.11	52.19	51.8	8,528
January 16, 2026	53.21	52.72	52.72	53.23	52.72	9,438
January 15, 2026	53.24	53.11	53.11	53.47	53	21,275
January 14, 2026	53.53	53.16	53.16	53.58	52.98	9,002
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

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