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 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
July 04, 2025	63.78	63.93	63.93	64.02	63.78	1,560
July 03, 2025	63.96	64.32	64.32	64.32	63.82	1,733
July 02, 2025	64.37	63.62	63.62	64.37	63.57	23,445
July 01, 2025	63.46	63.65	63.65	63.65	63.34	1,968
June 30, 2025	63.45	63.39	63.39	63.53	63.22	1,130
June 27, 2025	62.72	63.21	63.21	63.21	62.66	5,739
June 26, 2025	62.07	62.59	62.59	62.59	61.92	5,070
June 25, 2025	62.45	61.92	61.92	62.46	61.91	2,833
June 24, 2025	62.31	62.22	62.22	62.37	61.95	6,218
June 23, 2025	61.25	61.38	61.38	61.49	61.03	4,708
June 20, 2025	60.94	61.33	61.33	61.48	60.94	2,499
June 19, 2025	61.11	60.59	60.59	61.11	60.16	5,929
June 18, 2025	61.46	61.49	61.49	61.52	61.28	947
June 17, 2025	61.35	61.49	61.49	61.57	61.32	2,003
June 16, 2025	61.45	61.82	61.82	62.01	61.45	6,118
June 13, 2025	61.2	61.67	61.67	61.67	61.19	1,792

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