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
September 29, 2025	36.41	35.69	35.69	36.51	35.64	44,422
September 26, 2025	36.07	36.58	36.58	36.59	35.97	35,724
September 25, 2025	35.7	35.92	35.92	35.92	35.62	18,245
September 24, 2025	35.26	35.96	35.96	35.96	35.24	15,860
September 23, 2025	34.61	35.48	35.48	35.65	34.56	52,721
September 22, 2025	34.78	34.69	34.69	34.91	34.48	10,328
September 19, 2025	35.08	34.67	34.67	35.21	34.67	26,713
September 18, 2025	35.34	35.14	35.14	35.58	34.97	73,046
September 17, 2025	35.25	35.27	35.27	35.42	35.12	53,950
September 16, 2025	34.65	35.1	35.1	35.11	34.62	23,407
September 15, 2025	34.85	34.74	34.74	34.92	34.6	100,066
September 12, 2025	34.76	34.98	34.98	35.18	34.76	20,507
September 11, 2025	34.9	34.97	34.97	35.01	34.73	17,199
September 10, 2025	34.3	34.54	34.54	34.95	34.3	48,744
September 09, 2025	34.27	34.6	34.6	34.78	34.19	23,377
September 08, 2025	34.35	34.13	34.13	34.45	34.04	50,059
September 05, 2025	34.85	34.18	34.18	34.93	34.18	69,865
September 04, 2025	34.63	34.96	34.96	34.96	34.6	17,984
September 03, 2025	35.37	34.82	34.82	35.44	34.8	35,082
September 02, 2025	35.61	35.36	35.36	35.67	35.24	35,193
September 01, 2025	35.46	35.57	35.57	35.58	35.38	8,909
August 29, 2025	35.24	35.39	35.39	35.53	35.17	26,427
August 28, 2025	35.08	34.99	34.99	35.13	34.84	71,749
August 27, 2025	34.6	34.83	34.83	35.02	34.52	34,031
August 26, 2025	34.62	34.35	34.35	34.62	34.32	78,818
August 22, 2025	34	34.49	34.49	34.49	33.95	18,528
August 21, 2025	33.7	33.74	33.74	33.75	33.53	36,877
August 20, 2025	33.41	33.64	33.64	33.72	33.4	48,097
August 19, 2025	33.26	33.42	33.42	33.49	33.25	67,050
August 18, 2025	33.33	33.44	33.44	33.73	33.2	73,253
August 15, 2025	33.49	33.73	33.73	33.73	33.48	76,462
August 14, 2025	33.58	33.43	33.43	33.62	33.35	57,080
August 13, 2025	33.22	33.28	33.28	33.43	33.16	20,128
August 12, 2025	33.2	33.43	33.43	33.47	33.05	30,227
August 11, 2025	33.38	33.14	33.14	33.53	33.03	40,388
August 08, 2025	33.14	33.3	33.3	33.56	33.13	65,406
August 07, 2025	33.55	33.21	33.21	33.7	33.2	27,370
August 06, 2025	33.66	33.72	33.72	34.12	33.59	56,386
August 05, 2025	33.5	33.23	33.23	33.53	33.08	79,363
August 04, 2025	33.71	33.67	33.67	34.05	33.49	28,282
August 01, 2025	34.23	33.6	33.6	34.34	33.51	77,323
July 31, 2025	34.23	34.23	34.23	34.59	34.03	24,531
July 30, 2025	34.92	34.49	34.49	34.93	34.49	30,228
July 29, 2025	34.43	34.62	34.62	34.72	34.43	18,567
July 28, 2025	34.49	34.54	34.54	34.55	34.34	20,734
July 25, 2025	34.33	34.13	34.13	34.43	34.05	22,353
July 24, 2025	34.04	34.16	34.16	34.24	33.92	85,258
July 23, 2025	33.6	33.82	33.82	33.86	33.52	15,446
July 22, 2025	33.38	33.47	33.47	33.67	33.31	21,415
July 21, 2025	33.73	33.58	33.58	33.79	33.48	31,129
July 18, 2025	34.26	33.89	33.89	34.47	33.79	63,987
July 17, 2025	33.8	33.93	33.93	33.96	33.71	15,022
July 16, 2025	34.08	33.89	33.89	34.29	33.77	36,401
July 15, 2025	34.58	34.33	34.33	34.6	34.2	46,757
July 14, 2025	34.81	34.54	34.54	35.09	34.49	71,415
July 11, 2025	34.74	35.06	35.06	35.1	34.54	138,101
July 10, 2025	34.49	34.77	34.77	34.89	34.34	40,525
July 09, 2025	34.72	34.63	34.63	34.89	34.53	117,305
July 08, 2025	33.8	34.45	34.45	34.6	33.69	43,616
July 07, 2025	33.91	33.85	33.85	34.13	33.8	245,667

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