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
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
September 11, 2025	62.45	63.14	63.14	63.14	62.3	3,896
September 10, 2025	62.4	62.15	62.15	62.51	62.08	6,044
September 09, 2025	62.4	62.81	62.81	62.81	62.21	3,513
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

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