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
September 08, 2025	62.38	62.18	62.18	62.46	62.04	8,834
September 05, 2025	63.51	62.24	62.24	63.56	62.03	9,214
September 04, 2025	62.72	63.17	63.17	63.17	62.72	2,757
September 03, 2025	62.55	62.62	62.62	62.81	62.55	29,405
September 02, 2025	63.4	62.56	62.56	63.49	62.43	9,775
September 01, 2025	63.34	63.49	63.49	63.53	63.34	1,425
August 29, 2025	63.24	63.32	63.32	63.32	63.05	3,941
August 28, 2025	63.25	63.03	63.03	63.36	63.03	4,629
August 27, 2025	63	63.24	63.24	63.24	62.87	12,404
August 26, 2025	62.43	62.41	62.41	62.55	62.29	3,871
August 22, 2025	61.92	62.82	62.82	62.82	61.91	4,143
August 21, 2025	62	61.93	61.93	62	61.58	6,190
August 20, 2025	61.66	61.98	61.98	61.98	61.61	6,250
August 19, 2025	61.45	61.8	61.8	61.94	61.45	15,294
August 18, 2025	61.06	61.55	61.55	61.81	61.06	19,890
August 15, 2025	62.42	61.73	61.73	62.43	61.72	15,566
August 14, 2025	61.82	61.85	61.85	61.92	61.57	5,339
August 13, 2025	61.44	61.83	61.83	61.87	61.43	5,910
August 12, 2025	60.81	61.44	61.44	61.5	60.74	8,362
August 11, 2025	61.1	60.73	60.73	61.1	60.7	14,184
August 08, 2025	60.38	60.61	60.61	60.87	60.38	6,069
August 07, 2025	60.95	60.35	60.35	61.45	60.35	15,243
August 06, 2025	60.88	60.93	60.93	60.99	60.66	13,337
August 05, 2025	60.99	60.43	60.43	61.03	60.37	11,009
August 04, 2025	60.52	60.69	60.69	60.96	60.47	17,673
August 01, 2025	61.31	60.13	60.13	61.45	59.98	4,756
July 31, 2025	61.47	61.82	61.82	61.96	61.43	80,991
July 30, 2025	61.77	62.03	62.03	62.15	61.75	8,336
July 29, 2025	62.3	62.05	62.05	62.52	62.05	12,215
July 28, 2025	62.93	62.41	62.41	62.95	62.41	13,246
July 25, 2025	62.39	62.48	62.48	62.56	62.23	9,589
July 24, 2025	62.24	62.62	62.62	62.72	62.13	21,694
July 23, 2025	62.02	61.88	61.88	62.21	61.73	14,319
July 22, 2025	61.64	61.72	61.72	61.8	61.49	7,817
July 21, 2025	61.71	62.02	62.02	62.02	61.65	2,291
July 18, 2025	62.06	61.64	61.64	62.06	61.61	8,478
July 17, 2025	60.96	61.29	61.29	61.34	60.93	10,838
July 16, 2025	60.52	60.3	60.3	60.9	60.3	30,344
July 15, 2025	61.71	60.99	60.99	61.79	60.84	20,988
July 14, 2025	60.83	61.6	61.6	61.6	60.68	24,195
July 11, 2025	61.63	61.3	61.3	61.7	61.19	67,394
July 10, 2025	61.32	61.84	61.84	61.85	61.25	20,475
July 09, 2025	61.38	61.36	61.36	61.63	61.24	82,776
July 08, 2025	61.77	61.44	61.44	61.83	61.27	28,743
July 07, 2025	62.14	61.97	61.97	62.43	61.97	17,180
July 04, 2025	62.17	61.94	61.94	62.27	61.88	7,260
July 03, 2025	61.79	62.37	62.37	62.49	61.76	12,194
July 02, 2025	62.13	61.52	61.52	62.18	61.45	12,967
July 01, 2025	61.47	61.51	61.51	61.56	61.23	6,997
June 30, 2025	61.98	61.4	61.4	61.98	61.08	20,737
June 27, 2025	60.87	61.11	61.11	61.11	60.81	3,631
June 26, 2025	60.45	60.68	60.68	60.69	60.41	7,379
June 25, 2025	60.55	60.28	60.28	60.58	60.28	2,196
June 24, 2025	60.25	60.37	60.37	60.44	60.01	2,528
June 23, 2025	58.62	58.94	58.94	59.22	58.62	11,504
June 20, 2025	58.54	59.1	59.1	59.1	58.48	15,241
June 19, 2025	58.47	58.15	58.15	58.8	58.07	3,891
June 18, 2025	58.9	59	59	59.35	58.63	27,103
June 17, 2025	58.72	58.77	58.77	59	58.63	8,245
June 16, 2025	58.67	59.34	59.34	59.44	58.51	7,689

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