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
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
November 25, 2025	60.99	61.5	61.5	61.51	60.99	30,207
November 24, 2025	61	60.84	60.84	61	60.6	8,725
November 21, 2025	60.35	60.51	60.51	60.58	60.23	13,309
November 20, 2025	61.1	61.04	61.04	61.59	60.82	6,684
November 19, 2025	60.54	60.3	60.3	60.61	60.3	69,617
November 18, 2025	60.38	60.49	60.49	60.57	60.11	38,703
November 17, 2025	61.87	61.31	61.31	61.87	61.16	22,058
November 14, 2025	62.23	61.98	61.98	62.43	61.59	7,053
November 13, 2025	63.23	62.76	62.76	63.27	62.76	12,218
November 12, 2025	62.6	63.14	63.14	63.3	62.54	13,572
November 11, 2025	62.23	62.45	62.45	62.45	62.22	12,638
November 10, 2025	61.97	62.03	62.03	62.48	61.97	29,508
November 07, 2025	61.74	61.4	61.4	61.85	61.4	14,358
November 06, 2025	61.74	61.47	61.47	61.91	61.42	26,545
November 05, 2025	61.78	61.79	61.79	61.79	61.6	11,140
November 04, 2025	60.99	61.71	61.71	61.71	60.73	11,050
November 03, 2025	61.58	61.26	61.26	61.74	60.78	8,071
October 31, 2025	61.21	61.5	61.5	61.58	61.03	31,523
October 30, 2025	61.47	61.87	61.87	62.12	61.17	10,187
October 29, 2025	62.28	61.72	61.72	62.55	61.49	162,693
October 28, 2025	62.67	62.44	62.44	62.74	62.44	2,474
October 27, 2025	62.88	62.72	62.72	62.93	62.62	11,544
October 24, 2025	61.99	62.57	62.57	62.57	61.83	4,179
October 23, 2025	61.93	61.64	61.64	61.93	61.64	9,620
October 22, 2025	62.13	61.75	61.75	62.22	61.68	14,357
October 21, 2025	62.12	62.25	62.25	62.37	61.94	8,654
October 20, 2025	61.52	61.89	61.89	62	61.51	9,643
October 17, 2025	60.36	61.14	61.14	61.35	59.87	23,847
October 16, 2025	62.72	62.02	62.02	62.77	61.8	14,813
October 15, 2025	62.8	62.88	62.88	63.23	62.8	16,573
October 14, 2025	61.66	62.2	62.2	62.31	61.51	21,677
October 13, 2025	62.07	62.06	62.06	62.11	61.62	19,268
October 10, 2025	62.74	62.12	62.12	63.03	62.05	9,523
October 09, 2025	62.97	62.8	62.8	63.15	62.76	28,746
October 08, 2025	63.25	63.3	63.3	63.4	62.83	4,361
October 07, 2025	63.04	63.24	63.24	63.5	63.04	5,122
October 06, 2025	63.19	63.33	63.33	63.5	62.76	14,138
October 03, 2025	62.75	63.14	63.14	63.27	62.75	12,963
October 02, 2025	62.97	62.46	62.46	62.97	62.46	26,455
October 01, 2025	62.96	63.07	63.07	63.18	62.93	5,621
September 30, 2025	63.37	63.04	63.04	63.67	62.94	6,279
September 29, 2025	63.65	63.41	63.41	63.7	63.32	4,384
September 26, 2025	63.09	63.31	63.31	63.31	63.02	6,563
September 25, 2025	63.14	62.89	62.89	63.21	62.84	5,231
September 24, 2025	63.29	63.23	63.23	63.4	63.2	8,036
September 23, 2025	63.64	63.62	63.62	64	63.46	2,993
September 22, 2025	62.82	63.48	63.48	63.52	62.82	2,679
September 19, 2025	63.49	63.35	63.35	63.64	63.3	4,768
September 18, 2025	63.69	63.62	63.62	63.86	63.45	4,417
September 17, 2025	62.85	63.42	63.42	63.45	62.76	4,626
September 16, 2025	62.97	62.5	62.5	63.1	62.49	8,177
September 15, 2025	63.21	63.07	63.07	63.43	63.07	10,945
September 12, 2025	63.41	63.05	63.05	63.42	63.05	5,581

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