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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	76.74	76.46	76.46	76.89	76.13	6,285
February 19, 2026	75.94	76.47	76.47	76.59	75.78	4,093
February 18, 2026	75.97	76.03	76.03	76.3	75.84	35,202
February 17, 2026	75.41	75.88	75.88	75.97	75.23	9,874
February 16, 2026	75.78	75.53	75.53	75.82	75.32	26,326
February 13, 2026	74.8	75.68	75.68	75.76	74.61	21,808
February 12, 2026	76.1	75.41	75.41	76.8	75.41	4,762
February 11, 2026	75.69	76.06	76.06	76.43	75.48	9,970
February 10, 2026	75.32	75.46	75.46	75.46	75.24	30,553
February 09, 2026	75.04	75.27	75.27	75.4	74.6	25,533
February 06, 2026	73.15	74.64	74.64	74.64	73.15	9,421
February 05, 2026	73.8	73.03	73.03	73.8	72.82	11,931
February 04, 2026	73.48	73.27	73.27	73.92	73.15	48,844
February 03, 2026	72.77	73.22	73.22	73.45	72.47	4,905
February 02, 2026	71.24	72.18	72.18	72.22	70.5	4,591
January 30, 2026	71.38	71.48	71.48	71.96	71.16	12,167
January 29, 2026	71.42	71.51	71.51	72.23	71.16	5,323
January 28, 2026	71.5	71.34	71.34	71.61	70.87	9,355
January 27, 2026	71.33	71.52	71.52	71.52	71.09	35,048
January 26, 2026	71.13	71.09	71.09	71.28	70.93	14,480
January 23, 2026	71.89	71.4	71.4	71.89	71.37	952
January 22, 2026	72.29	71.9	71.9	72.7	71.65	45,420
January 21, 2026	71.14	71.62	71.62	71.82	70.95	20,327
January 20, 2026	71.66	71.43	71.43	71.66	71.25	5,870
January 19, 2026	71.77	71.87	71.87	72.05	71.53	2,095
January 16, 2026	72.04	72.39	72.39	72.39	72.02	19,214
January 15, 2026	71.29	71.92	71.92	71.95	71.29	4,803
January 14, 2026	70.95	71	71	71.08	70.71	3,905
January 13, 2026	70.61	71	71	71.16	70.61	3,712
January 12, 2026	70.51	70.38	70.38	70.56	69.94	13,447
January 09, 2026	69.57	69.99	69.99	70.1	69.52	2,091
January 08, 2026	69.28	69.53	69.53	69.84	69.26	2,827
January 07, 2026	70.27	69.71	69.71	70.49	69.63	21,485
January 06, 2026	69.13	69.5	69.5	69.5	69.13	15,854
January 05, 2026	67.13	69.28	69.28	69.37	67.13	2,974
January 02, 2026	67.76	68.11	68.11	68.11	67.25	520
December 31, 2025	67.71	67.69	67.69	67.71	67.69	2
December 30, 2025	67.88	67.97	67.97	68.03	67.84	1,198
December 29, 2025	68.15	67.85	67.85	68.2	67.85	13,905
December 24, 2025	67.97	68.01	68.01	68.04	67.91	1,354
December 23, 2025	67.98	67.89	67.89	68.12	67.89	27,952
December 22, 2025	67.44	67.97	67.97	67.97	67.44	14,352
December 19, 2025	66.83	67.13	67.13	67.15	66.76	3,534
December 18, 2025	66.41	67.08	67.08	67.1	66.33	4,073
December 17, 2025	67.66	66.72	66.72	67.66	66.68	2,055
December 16, 2025	67.7	67.43	67.43	67.84	67.43	3,894
December 15, 2025	67.9	67.82	67.82	68.15	67.67	17,454
December 12, 2025	68.28	67.68	67.68	68.39	67.54	6,697
December 11, 2025	67.13	67.76	67.76	67.76	67.13	1,619
December 10, 2025	66.39	66.72	66.72	66.73	66.36	8,412
December 09, 2025	66.65	66.77	66.77	66.87	66.59	26,670
December 08, 2025	66.87	66.75	66.75	66.92	66.75	637
December 05, 2025	66.9	66.75	66.75	67.01	66.75	403
December 04, 2025	66.57	66.99	66.99	67.1	66.57	7,597
December 03, 2025	66.1	66.28	66.28	66.32	65.97	5,225
December 02, 2025	65.42	65.64	65.64	65.8	65.3	1,715
December 01, 2025	65.94	65.89	65.89	66.08	65.75	4,753
November 28, 2025	66.01	66.35	66.35	66.37	66.01	41,053
November 27, 2025	66.04	65.96	65.96	66.1	65.96	847
November 26, 2025	65.95	66.09	66.09	66.2	65.63	18,841

SPDR S&P U.S. Industrials Select Sector UCITS ETF (SXLI.L) LSE