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
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
November 25, 2025	35.22	34.98	34.98	35.25	34.78	28,304
November 24, 2025	35.37	35.13	35.13	35.43	34.76	16,639
November 21, 2025	35.09	35.2	35.2	35.34	34.94	24,236
November 20, 2025	35.71	35.87	35.87	36.16	35.69	24,263
November 19, 2025	35.99	35.45	35.45	36.03	35.22	43,264
November 18, 2025	35.56	35.69	35.69	35.74	35.56	10,589
November 17, 2025	36.31	36.09	36.09	36.5	36.09	37,668
November 14, 2025	35.95	36.27	36.27	36.28	35.68	65,228
November 13, 2025	35.65	36.03	36.03	36.1	35.65	15,966
November 12, 2025	36.15	35.75	35.75	36.22	35.75	22,066
November 11, 2025	35.64	36.37	36.37	36.37	35.64	19,495
November 10, 2025	35.43	35.42	35.42	35.6	35.19	28,810
November 07, 2025	35.06	35.24	35.24	35.44	34.98	26,490
November 06, 2025	34.62	35.09	35.09	35.09	34.53	13,873
November 05, 2025	34.51	34.85	34.85	34.86	34.43	16,606
November 04, 2025	34.62	34.49	34.49	34.62	34.26	30,698
November 03, 2025	34.99	34.89	34.89	34.99	34.66	32,202
October 31, 2025	34.56	34.73	34.73	35.03	34.37	234,294
October 30, 2025	35.1	35.03	35.03	35.1	34.77	10,954
October 29, 2025	34.61	34.98	34.98	34.98	34.51	11,999
October 28, 2025	34.76	34.75	34.75	34.94	34.7	21,667
October 27, 2025	35.03	35	35	35.09	34.85	39,053
October 24, 2025	35.25	35.1	35.1	35.51	35.04	6,026
October 23, 2025	35.03	35.23	35.23	35.49	35.03	28,575
October 22, 2025	34.49	34.64	34.64	34.67	34.45	28,450
October 21, 2025	34.4	34.28	34.28	34.57	34.19	35,998
October 20, 2025	34.12	34.21	34.21	34.29	34.01	10,919

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