SPDR S&P U.S. Energy Select Sector UCITS ETF - SXLE.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	44.22	43.59	43.59	44.38	43.59	151,351
February 19, 2026	44.11	44.35	44.35	44.65	44	79,230
February 18, 2026	43.15	43.64	43.64	43.74	43.02	47,874
February 17, 2026	43.73	42.93	42.93	44.22	42.66	138,019
February 16, 2026	43.72	43.87	43.87	44.09	43.44	29,707
February 13, 2026	43.36	43.65	43.65	43.67	42.94	68,013
February 12, 2026	44.23	43.93	43.93	44.37	43.88	88,813
February 11, 2026	43.2	44.25	44.25	44.25	43.16	116,376
February 10, 2026	43.29	42.95	42.95	43.31	42.83	108,031
February 09, 2026	42.64	42.86	42.86	42.94	42.53	64,290
February 06, 2026	42.17	42.61	42.61	42.84	42.08	33,125
February 05, 2026	42.2	41.43	41.43	42.53	41.35	59,871
February 04, 2026	41.37	42.13	42.13	42.13	41.28	49,046
February 03, 2026	40.02	41.02	41.02	41.1	39.84	98,509
February 02, 2026	40.02	40.29	40.29	40.41	39.71	113,962
January 30, 2026	40.03	40.64	40.64	40.64	39.71	95,559
January 29, 2026	40.52	40.84	40.84	41.43	40.44	156,334
January 28, 2026	39.73	40.06	40.06	40.12	39.52	185,111
January 27, 2026	39.29	39.58	39.58	39.8	39.28	79,679
January 26, 2026	39.62	39.24	39.24	39.95	39.24	41,784
January 23, 2026	39.2	39.59	39.59	39.89	39.16	42,130
January 22, 2026	38.98	38.95	38.95	39.09	38.64	141,248
January 21, 2026	38.28	39.06	39.06	39.1	38.22	1.11M
January 20, 2026	38	38.39	38.39	38.46	37.96	41,913
January 19, 2026	38.11	38.13	38.13	38.2	37.99	37,317
January 16, 2026	38.22	38.24	38.24	38.36	38	35,878
January 15, 2026	38.35	38.45	38.45	38.47	37.91	83,420
January 14, 2026	37.55	38.53	38.53	38.53	37.51	118,376
January 13, 2026	37.12	37.61	37.61	37.84	37.12	51,931
January 12, 2026	37.3	37.07	37.07	37.4	36.86	109,521
January 09, 2026	37.15	37.24	37.24	37.4	37.13	48,770
January 08, 2026	36.05	36.6	36.6	36.6	36	24,921
January 07, 2026	36.56	36.38	36.38	36.8	36.19	107,602
January 06, 2026	37.59	36.92	36.92	37.71	36.92	84,102
January 05, 2026	38.4	37.23	37.23	38.49	36.67	1.21M
January 02, 2026	35.85	36.12	36.12	36.13	35.62	45,556
December 31, 2025	35.83	36.02	36.02	36.03	35.83	5,335
December 30, 2025	35.7	35.86	35.86	36	35.7	16,959
December 29, 2025	35.53	35.71	35.71	35.8	35.39	40,467
December 24, 2025	35.49	35.59	35.59	35.65	35.49	962
December 23, 2025	35.33	35.46	35.46	35.5	35.3	20,492
December 22, 2025	35.22	35.34	35.34	35.49	34.93	1.26M
December 19, 2025	34.86	35.12	35.12	35.18	34.86	64,120
December 18, 2025	35.37	35.18	35.18	35.42	35.13	55,877
December 17, 2025	34.85	35.09	35.09	35.19	34.85	28,501
December 16, 2025	35.69	34.84	34.84	35.69	34.84	31,918
December 15, 2025	36.17	35.6	35.6	36.2	35.6	9,277
December 12, 2025	36.41	35.95	35.95	36.5	35.92	23,136
December 11, 2025	36.33	36.38	36.38	36.52	36.2	26,423
December 10, 2025	36.13	36.29	36.29	36.36	36.08	14,534
December 09, 2025	35.92	36.4	36.4	36.4	35.85	26,786
December 08, 2025	36.33	35.92	35.92	36.36	35.78	17,882
December 05, 2025	36.36	36.64	36.64	36.64	36.28	20,878
December 04, 2025	36.29	36.32	36.32	36.35	36.19	11,211
December 03, 2025	35.67	36.17	36.17	36.17	35.63	17,090
December 02, 2025	36.01	35.63	35.63	36.09	35.39	1.33M
December 01, 2025	35.65	36.1	36.1	36.15	35.62	38,183
November 28, 2025	36.5	35.81	35.81	36.5	35.17	13,408
November 27, 2025	35.31	35.31	35.31	35.35	35.2	4,693
November 26, 2025	34.98	35.39	35.39	35.39	34.98	40,500

SPDR S&P U.S. Energy Select Sector UCITS ETF (SXLE.L) LSE