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
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
October 17, 2025	33.67	34.03	34.03	34.07	33.45	27,277
October 16, 2025	34.2	34.06	34.06	34.28	34.06	20,333
October 15, 2025	34.3	34.23	34.23	34.56	34.23	45,526
October 14, 2025	34	34.09	34.09	34.16	33.73	72,732
October 13, 2025	34.15	34.1	34.1	34.22	33.93	33,621
October 10, 2025	34.62	34.19	34.19	34.8	34.19	37,479
October 09, 2025	35.12	34.96	34.96	35.53	34.9	46,605
October 08, 2025	35.37	35.29	35.29	35.52	35.05	28,967
October 07, 2025	35.27	35.13	35.13	35.4	34.77	22,817
October 06, 2025	35.42	35.45	35.45	35.56	35.28	46,897
October 03, 2025	35.01	35.2	35.2	35.25	35.01	32,732
October 02, 2025	35.21	35.11	35.11	35.49	35.11	25,289
October 01, 2025	35.22	35.25	35.25	35.25	35.09	25,468
September 30, 2025	35.63	35.13	35.13	35.68	35.07	126,854
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

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