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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	153.14	153.58	153.58	153.82	152.68	13,598
January 12, 2026	151.66	153.48	153.48	153.64	151.16	4,349
January 09, 2026	151.43	152.34	152.34	152.38	151.26	2,347
January 08, 2026	153.26	150.92	150.92	153.68	150.92	10,850
January 07, 2026	153.4	154.54	154.54	154.7	153.26	7,241
January 06, 2026	153.14	153.52	153.52	153.84	152.48	1,342
January 05, 2026	153.66	153.72	153.72	154.88	153	32,102
January 02, 2026	153.94	152.98	152.98	155.54	152.68	4,241
December 31, 2025	153.76	153.92	153.92	153.96	153.6	405
December 30, 2025	154.1	154.72	154.72	154.72	154.1	9,886
December 29, 2025	155.06	154.12	154.12	155.06	153.78	4,121
December 24, 2025	154.46	154.41	154.41	154.56	154.36	1,421
December 23, 2025	153.04	153.96	153.96	154.02	152.46	7,110
December 22, 2025	153.4	153.1	153.1	153.9	153.02	4,920
December 19, 2025	150.68	151.82	151.82	152.06	149.86	50,598
December 18, 2025	148.3	150.12	150.12	150.2	148.2	12,867
December 17, 2025	150.44	148.26	147.68	151.24	148.04	12,706
December 16, 2025	148.78	149.8	149.8	150.62	148.78	35,247
December 15, 2025	152.02	151.1	151.1	152.8	150.18	10,460
December 12, 2025	155.58	151.84	151.84	155.68	151.71	13,895
December 11, 2025	155	154.28	154.28	155.9	153.48	8,447
December 10, 2025	157.34	156.18	156.18	157.38	155.56	16,741
December 09, 2025	157.14	157.12	157.12	157.68	156.44	4,770
December 08, 2025	156.02	156.22	156.22	157	155.62	40,234
December 05, 2025	155.54	154.74	154.74	155.6	154.53	21,705
December 04, 2025	154.18	154.22	154.22	154.36	153.8	19,983
December 03, 2025	155	154.02	154.02	155.12	152.9	13,428
December 02, 2025	152.92	153.94	153.94	155.6	152.7	23,246
December 01, 2025	151.78	152.86	152.86	152.86	151.32	27,929
November 28, 2025	153.14	152.62	152.62	154.12	152.3	10,799
November 27, 2025	152.52	152.24	152.24	152.62	152.24	12,080
November 26, 2025	151.18	152.86	152.86	152.86	150.54	16,565
November 25, 2025	149.62	148.96	148.96	149.76	147.24	44,294
November 24, 2025	147.9	150.24	150.24	150.24	146.88	22,515
November 21, 2025	146.4	146.12	146.12	147.48	144.22	57,698
November 20, 2025	154.6	152.11	152.11	155.02	152.06	35,111
November 19, 2025	149.34	150.48	150.48	152.32	149.18	19,552
November 18, 2025	150.76	149.72	149.72	151.58	148.42	160,978
November 17, 2025	155.02	152.84	152.84	155.36	152.2	26,391
November 14, 2025	152.32	154.68	154.68	154.76	149.88	44,010
November 13, 2025	156.84	153.98	153.98	157.08	153.62	8,175
November 12, 2025	157.6	156.36	156.36	157.8	155.96	14,480
November 11, 2025	157.04	155.58	155.58	157.32	155.58	13,063
November 10, 2025	155.92	155.74	155.74	157.06	155.74	10,930
November 07, 2025	154.32	150.68	150.68	154.52	150.54	47,179
November 06, 2025	156.64	154.46	154.46	157.6	154.3	27,476
November 05, 2025	156.04	158.2	158.2	158.3	155.6	15,317
November 04, 2025	158.82	158.51	158.51	159.14	157.76	8,028
November 03, 2025	160.5	160.78	160.78	162.24	160.48	7,453
October 31, 2025	162.3	160.4	160.4	162.9	160.29	28,885
October 30, 2025	162.56	161.16	161.16	162.6	160.92	9,471
October 29, 2025	162.46	162.46	162.46	163.9	162.34	22,592
October 28, 2025	158.52	159.91	159.91	160.24	158.38	6,129
October 27, 2025	157.22	157.9	157.9	158.2	157.22	13,362
October 24, 2025	153.88	155.46	155.46	155.46	153.68	8,159
October 23, 2025	152.22	153	153	153	150.9	11,690
October 22, 2025	153.04	151.08	151.08	153.24	151.08	14,595
October 21, 2025	152.82	153.08	153.08	153.08	152.66	7,243
October 20, 2025	152.06	153.52	153.52	153.6	151.72	8,059
October 17, 2025	149.14	149.54	149.54	151.04	147.8	21,852

SPDR S&P U.S. Technology Select Sector UCITS ETF (SXLK.L) LSE