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

63.57

+0.165(+0.26%)

Updated at September 30 08:24AM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 29, 202563.6563.4163.4163.763.324,384
September 26, 202563.0963.3163.3163.3163.026,563
September 25, 202563.1462.8962.8963.2162.845,231
September 24, 202563.2963.2363.2363.463.28,036
September 23, 202563.6463.6263.626463.462,993
September 22, 202562.8263.4863.4863.5262.822,679
September 19, 202563.4963.3563.3563.6463.34,768
September 18, 202563.6963.6263.6263.8663.454,417
September 17, 202562.8563.4263.4263.4562.764,626
September 16, 202562.9762.562.563.162.498,177
September 15, 202563.2163.0763.0763.4363.0710,945
September 12, 202563.4163.0563.0563.4263.055,581
September 11, 202562.4563.1463.1463.1462.33,896
September 10, 202562.462.1562.1562.5162.086,044
September 09, 202562.462.8162.8162.8162.213,513
September 08, 202562.3862.1862.1862.4662.048,834
September 05, 202563.5162.2462.2463.5662.039,214
September 04, 202562.7263.1763.1763.1762.722,757
September 03, 202562.5562.6262.6262.8162.5529,405
September 02, 202563.462.5662.5663.4962.439,775
September 01, 202563.3463.4963.4963.5363.341,425
August 29, 202563.2463.3263.3263.3263.053,941
August 28, 202563.2563.0363.0363.3663.034,629
August 27, 20256363.2463.2463.2462.8712,404
August 26, 202562.4362.4162.4162.5562.293,871
August 22, 202561.9262.8262.8262.8261.914,143
August 21, 20256261.9361.936261.586,190
August 20, 202561.6661.9861.9861.9861.616,250
August 19, 202561.4561.861.861.9461.4515,294
August 18, 202561.0661.5561.5561.8161.0619,890
August 15, 202562.4261.7361.7362.4361.7215,566
August 14, 202561.8261.8561.8561.9261.575,339
August 13, 202561.4461.8361.8361.8761.435,910
August 12, 202560.8161.4461.4461.560.748,362
August 11, 202561.160.7360.7361.160.714,184
August 08, 202560.3860.6160.6160.8760.386,069
August 07, 202560.9560.3560.3561.4560.3515,243
August 06, 202560.8860.9360.9360.9960.6613,337
August 05, 202560.9960.4360.4361.0360.3711,009
August 04, 202560.5260.6960.6960.9660.4717,673
August 01, 202561.3160.1360.1361.4559.984,756
July 31, 202561.4761.8261.8261.9661.4380,991
July 30, 202561.7762.0362.0362.1561.758,336
July 29, 202562.362.0562.0562.5262.0512,215
July 28, 202562.9362.4162.4162.9562.4113,246
July 25, 202562.3962.4862.4862.5662.239,589
July 24, 202562.2462.6262.6262.7262.1321,694
July 23, 202562.0261.8861.8862.2161.7314,319
July 22, 202561.6461.7261.7261.861.497,817
July 21, 202561.7162.0262.0262.0261.652,291
July 18, 202562.0661.6461.6462.0661.618,478
July 17, 202560.9661.2961.2961.3460.9310,838
July 16, 202560.5260.360.360.960.330,344
July 15, 202561.7160.9960.9961.7960.8420,988
July 14, 202560.8361.661.661.660.6824,195
July 11, 202561.6361.361.361.761.1967,394
July 10, 202561.3261.8461.8461.8561.2520,475
July 09, 202561.3861.3661.3661.6361.2482,776
July 08, 202561.7761.4461.4461.8361.2728,743
July 07, 202562.1461.9761.9762.4361.9717,180