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
September 29, 2025	66.11	66.19	66.19	66.48	66.11	39,989
September 26, 2025	65.81	65.91	65.91	65.91	65.81	30
September 25, 2025	65.78	65.41	65.41	65.78	65.28	7,927
September 24, 2025	66.27	66.22	66.22	66.5	66.11	2,220
September 23, 2025	66.1	66.27	66.27	66.44	66.1	1,255
September 22, 2025	65.58	65.84	65.84	65.84	65.58	919
September 19, 2025	65.81	65.5	65.5	65.91	65.46	8,481
September 18, 2025	65.24	65.55	65.55	65.64	65.24	2,391
September 17, 2025	65.43	65.28	65.28	65.55	65.28	3,774
September 16, 2025	65.65	65.19	65.19	65.73	65.19	11,702
September 15, 2025	65.32	65.46	65.46	65.62	65.2	5,186
September 12, 2025	65.69	65.45	65.45	65.69	65.45	7,354
September 11, 2025	65.2	65.82	65.82	65.82	65.14	5,381
September 10, 2025	64.6	64.94	64.94	65.11	64.53	9,489
September 09, 2025	65.21	64.33	64.33	65.21	64.27	1,184
September 08, 2025	64.93	65.19	65.19	65.19	64.83	5,160
September 05, 2025	65.26	64.54	64.54	65.4	64.45	10,320
September 04, 2025	64.88	64.89	64.89	64.92	64.88	1,727
September 03, 2025	64.77	64.47	64.47	64.87	64.47	5,345
September 02, 2025	65.56	64.58	64.58	65.62	64.5	9,480
September 01, 2025	65.53	65.54	65.54	65.65	65.5	944
August 29, 2025	65.87	65.33	65.33	65.98	65.21	18,023
August 28, 2025	66.1	65.89	65.89	66.25	65.89	7,159
August 27, 2025	65.99	65.97	65.97	66.04	65.84	8,782
August 26, 2025	65.22	65.57	65.57	65.68	65.14	1,274
August 22, 2025	65.05	66.2	66.2	66.35	65.05	2,536
August 21, 2025	65.06	65.04	65.04	65.13	64.89	3,002
August 20, 2025	65.23	65.08	65.08	65.23	64.75	8,024
August 19, 2025	64.92	65.39	65.39	65.47	64.74	2,160
August 18, 2025	65.09	64.95	64.95	65.09	64.66	784
August 15, 2025	65.3	64.8	64.8	65.3	64.8	12,686
August 14, 2025	65.67	65.13	65.13	65.67	65.13	853
August 13, 2025	65.58	65.08	65.08	65.66	65.01	17,516
August 12, 2025	64.78	65.33	65.33	65.33	64.78	5,663
August 11, 2025	65.55	64.58	64.58	65.55	64.58	1,457
August 08, 2025	65	65.02	65.02	65.27	65	1,399
August 07, 2025	65.11	64.68	64.68	65.51	64.66	1,006
August 06, 2025	65.31	64.97	64.97	65.35	64.58	4,490
August 05, 2025	65.52	64.69	64.69	65.52	64.58	34,748
August 04, 2025	65.08	64.97	64.97	65.08	64.77	3,489
August 01, 2025	65.46	64.23	64.23	65.65	63.97	6,662
July 31, 2025	65.08	65.64	65.64	65.77	65.08	9,699
July 30, 2025	65.93	65.6	65.6	65.93	65.51	17,354
July 29, 2025	66.59	65.69	65.69	66.66	65.69	21,115
July 28, 2025	67.23	66.53	66.53	67.23	66.49	26,090
July 25, 2025	66.14	66.31	66.31	66.32	66.14	1,272
July 24, 2025	66.01	66.38	66.38	66.55	65.85	4,132
July 23, 2025	65.29	65.83	65.83	65.84	65.18	701
July 22, 2025	64.93	64.81	64.81	64.97	64.49	1,600
July 21, 2025	65.27	65.42	65.42	65.47	65.1	2,348
July 18, 2025	65.35	65.3	65.3	65.58	65.3	1,853
July 17, 2025	64.72	65.22	65.22	65.22	64.72	2,974
July 16, 2025	64.52	64.16	64.16	64.59	64.15	4,148
July 15, 2025	65.12	64.84	64.84	65.19	64.81	27,367
July 14, 2025	64.22	64.84	64.84	64.95	64.15	15,930
July 11, 2025	64.66	64.8	64.8	64.9	64.31	8,558
July 10, 2025	64.3	65	65	65	64.24	20,820
July 09, 2025	64.36	64.3	64.3	64.45	64.12	21,430
July 08, 2025	64.05	64.03	64.03	64.21	63.8	3,387
July 07, 2025	64.1	64.23	64.23	64.44	64.1	5,842

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