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
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
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

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