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
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
November 25, 2025	64.85	65.22	65.22	65.22	64.76	11,150
November 24, 2025	64.63	64.94	64.94	64.95	64.51	21,279
November 21, 2025	64.04	64.23	64.23	64.28	63.9	5,894
November 20, 2025	65.34	65.04	65.04	65.82	65.04	11,180
November 19, 2025	64.87	64.73	64.69	65.03	64.69	1,306
November 18, 2025	65	64.93	64.93	65.19	64.54	6,128
November 17, 2025	65.96	65.49	65.49	65.96	65.49	5,082
November 14, 2025	65.19	65.97	65.97	65.97	65.19	49
November 13, 2025	66.81	66.17	66.17	66.81	66.13	2,240
November 12, 2025	66.61	66.94	66.94	67.1	66.61	8,709
November 11, 2025	66.67	66.5	66.5	66.72	66.34	2,815
November 10, 2025	66.46	66.04	66.04	66.75	65.97	4,226
November 07, 2025	66.52	65.51	65.51	66.52	65.51	1,422
November 06, 2025	66.27	66.03	66.03	66.45	66.01	3,784
November 05, 2025	65.8	66	66	66.16	65.75	1,628
November 04, 2025	66.31	65.93	65.93	66.31	65.84	3,672
November 03, 2025	67.01	66.69	66.69	67.14	66.4	1,666
October 31, 2025	66.59	66.87	66.87	67.1	66.59	149
October 30, 2025	67.09	67.25	67.25	67.35	66.83	6,664
October 29, 2025	67.23	67.4	67.4	67.45	67.03	5,059
October 28, 2025	67.52	67.2	67.2	67.57	67.2	1,259
October 27, 2025	67.22	67.12	67.12	67.47	67.21	1,837
October 24, 2025	67.12	67.13	67.13	67.13	67.01	701
October 23, 2025	66.23	66.57	66.57	66.61	66.06	866
October 22, 2025	67.01	66.22	66.22	67.14	66.22	9,347
October 21, 2025	66.38	67.02	67.02	67.22	66.38	3,814
October 20, 2025	65.61	65.94	65.94	65.94	65.61	216
October 17, 2025	65.12	65.31	65.31	65.31	65.12	3,583
October 16, 2025	66.09	65.72	65.72	66.09	65.72	3,549
October 15, 2025	66.39	66.21	66.21	66.73	66.21	4,115
October 14, 2025	65.05	65.74	65.74	65.74	64.94	11,074
October 13, 2025	65.43	65.51	65.51	65.51	65.2	7,039
October 10, 2025	66.33	65.52	65.52	66.57	65.52	4,684
October 09, 2025	67.28	66.57	66.74	67.42	66.57	7,328
October 08, 2025	66.73	67.14	67.14	67.14	66.63	8,118
October 07, 2025	66.98	66.69	66.69	67.22	66.69	6,321
October 06, 2025	66.79	67.03	67.03	67.06	66.69	2,405
October 03, 2025	66.65	66.91	66.91	66.91	66.65	23,037
October 02, 2025	66.59	66.4	66.4	66.83	66.38	1,588
October 01, 2025	66.21	66.56	66.56	66.56	66.13	5,388
September 30, 2025	66.05	66.18	66.18	66.21	66.05	565
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

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