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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	61.65	61.32	61.32	61.7	61	12,231
February 19, 2026	62.17	61.27	61.27	62.17	61.21	14,188
February 18, 2026	61.66	62	62	62.14	61.57	27,457
February 17, 2026	60.93	61.66	61.66	61.7	60.93	37,715
February 16, 2026	61.12	61.13	61.13	61.27	61.01	8,261
February 13, 2026	60.98	61	61	61.25	60.51	45,248
February 12, 2026	62.47	61.13	61.13	62.47	60.97	13,231
February 11, 2026	63.17	62.4	62.4	63.35	62.21	21,318
February 10, 2026	63.56	63.37	63.37	63.92	63.18	12,832
February 09, 2026	64.04	63.89	63.89	64.12	63.75	55,770
February 06, 2026	63.11	63.73	63.73	64	63.01	73,123
February 05, 2026	63.53	62.92	62.92	63.74	62.84	9,694
February 04, 2026	63.28	63.67	63.67	63.67	63.06	24,644
February 03, 2026	63.74	63.33	63.33	63.77	63.33	22,232
February 02, 2026	62.74	63.46	63.46	63.46	62.59	61,362
January 30, 2026	62.69	62.64	62.64	63.25	62.59	78,714
January 29, 2026	62.65	62.72	62.72	63.16	62.63	52,878
January 28, 2026	62.51	62.5	62.5	62.56	62.24	12,589
January 27, 2026	63.02	62.48	62.48	63.06	62.3	25,438
January 26, 2026	62.48	62.79	62.79	62.96	62.41	25,080
January 23, 2026	63.42	62.63	62.63	63.42	62.6	9,557
January 22, 2026	63.12	63.52	63.52	63.62	63.09	73,666
January 21, 2026	62.96	63.03	63.03	63.42	62.66	26,026
January 20, 2026	63.4	63.49	63.49	63.75	63.15	18,938
January 19, 2026	63.66	63.62	63.62	63.78	63.5	8,841
January 16, 2026	64.28	64.29	64.29	64.34	64.06	5,232
January 15, 2026	63.88	64.42	64.42	64.51	63.82	30,468
January 14, 2026	63.96	63.62	63.62	64.03	63.43	28,997
January 13, 2026	65.19	64.06	64.06	65.35	64.02	39,432
January 12, 2026	65.23	65.12	65.12	65.34	64.71	9,393
January 09, 2026	66.22	65.89	65.89	66.22	65.89	1,911
January 08, 2026	65.36	66.29	66.29	66.29	65.35	43,423
January 07, 2026	66.54	65.68	65.68	66.79	65.56	33,964
January 06, 2026	66.13	66.25	66.25	66.35	65.91	16,134
January 05, 2026	64.69	66.33	66.33	66.49	64.45	18,727
January 02, 2026	64.77	64.58	64.58	64.77	64.13	17,780
December 31, 2025	65.01	65.06	65.06	65.11	65	445
December 30, 2025	65.1	65.11	65.11	65.37	65.1	5,495
December 29, 2025	65.54	65.26	65.26	65.91	65.26	18,918
December 24, 2025	65.3	65.38	65.38	65.46	65.28	4,288
December 23, 2025	65.21	65.42	65.42	65.56	65.18	154,822
December 22, 2025	64.76	65.26	65.26	65.26	64.5	12,618
December 19, 2025	64.07	64.58	64.58	64.58	64.03	18,892
December 18, 2025	64.23	64.55	64.55	64.67	64.21	7,611
December 17, 2025	64.19	64.46	64.46	64.72	64.19	9,868
December 16, 2025	64.99	64.34	64.34	64.99	64.34	12,714
December 15, 2025	64.83	64.65	64.65	65	64.65	15,183
December 12, 2025	64.68	64.51	64.51	64.82	64.51	4,239
December 11, 2025	63.2	64.19	64.19	64.22	63.13	19,667
December 10, 2025	62.74	63.06	63.06	63.06	62.58	15,739
December 09, 2025	62.92	63.33	63.33	63.35	62.8	6,518
December 08, 2025	63.08	62.79	62.79	64	62.79	14,716
December 05, 2025	63.03	63.17	63.17	63.4	62.96	38,577
December 04, 2025	63.01	63.09	63.09	63.28	62.93	14,137
December 03, 2025	62.31	62.66	62.66	62.66	62.21	15,246
December 02, 2025	62.17	62.27	62.27	62.38	61.97	9,842
December 01, 2025	62.33	62.55	62.55	62.6	62.19	7,552
November 28, 2025	62.32	62.95	62.95	62.95	62.21	26,510
November 27, 2025	62.31	62.27	62.27	62.37	62.24	7,673
November 26, 2025	61.92	62.34	62.34	62.37	61.78	33,357

SPDR S&P U.S. Financials Select Sector UCITS ETF (SXLF.L) LSE