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
October 17, 2025	149.14	149.54	149.54	151.04	147.8	21,852
October 16, 2025	151.6	151.46	151.46	152.1	151.24	7,881
October 15, 2025	150.72	151.16	151.16	151.98	150.52	8,640
October 14, 2025	150.24	149.54	149.54	150.48	148.08	14,223
October 13, 2025	151.42	151.82	151.82	152.2	150.9	12,425
October 10, 2025	154.74	150.7	150.7	155	150.7	2,429
October 09, 2025	154.64	154.24	154.24	154.86	154.24	17,096
October 08, 2025	152.2	153.74	153.74	153.88	152.08	10,443
October 07, 2025	152.72	151.88	151.88	153.7	151.88	14,404
October 06, 2025	152.82	153.26	153.26	153.28	152.12	15,561
October 03, 2025	153.02	153.32	153.32	153.38	152.36	14,737
October 02, 2025	152.06	152.3	152.3	153.26	151.94	9,465
October 01, 2025	149.04	150.96	150.96	151.12	149.02	8,596
September 30, 2025	149.2	150.18	150.18	150.66	149	14,712
September 29, 2025	149.3	149.66	149.66	150.34	149.26	12,844
September 26, 2025	148.44	148	148	148.86	147.54	10,423
September 25, 2025	148.32	148.42	148.42	148.42	146.72	20,786
September 24, 2025	149.6	148.58	148.58	149.74	148.44	12,224
September 23, 2025	150.82	150.1	150.1	150.88	149.9	18,548
September 22, 2025	147.8	149.18	149.18	149.18	147.34	11,931
September 19, 2025	146.38	147.01	147.01	147.38	146.24	12,346
September 18, 2025	145.54	146.85	146.85	147	145.44	26,412
September 17, 2025	145.78	144.48	144.8	145.84	144.46	8,423
September 16, 2025	146.6	145.86	145.86	146.86	145.86	7,581
September 15, 2025	145.38	145.78	145.78	145.78	144.36	29,157
September 12, 2025	144.84	145.26	145.26	145.26	144.52	5,737
September 11, 2025	144.76	145.14	145.14	145.34	144.56	36,587
September 10, 2025	143.6	144.8	144.8	145.16	143.4	12,802
September 09, 2025	142.14	141.2	141.2	142.34	141	5,745
September 08, 2025	141.08	142.38	142.38	142.48	141.08	12,730
September 05, 2025	141.7	140.58	140.58	142.68	139.96	8,356
September 04, 2025	139.92	140.16	140.16	140.37	139.68	17,945
September 03, 2025	139.16	139.66	139.66	140.32	139.16	3,461
September 02, 2025	140.22	137.8	137.8	140.28	137.6	10,294
September 01, 2025	140.06	140.54	140.54	140.54	139.96	2,124
August 29, 2025	142.56	140.36	140.36	142.6	140.08	3,678
August 28, 2025	141.3	142.2	142.2	142.54	141.18	3,383
August 27, 2025	141.26	141.32	141.32	141.44	140.4	8,194
August 26, 2025	140.16	140.6	140.6	140.86	139.98	4,186
August 22, 2025	137.8	141.1	141.1	141.14	137.8	7,171
August 21, 2025	139.36	139	139	139.38	138.18	7,959
August 20, 2025	139.68	138.29	138.29	140.02	137	11,348
August 19, 2025	142.68	141.26	141.26	142.94	140.84	23,714
August 18, 2025	143.54	142.28	142.28	143.54	142.22	6,943
August 15, 2025	143.9	142.56	142.56	144	142.3	14,986
August 14, 2025	143.68	143.36	143.36	144.16	142.92	6,988
August 13, 2025	144.02	143.7	143.7	144.84	143.48	11,341
August 12, 2025	142.18	143.21	143.21	143.28	141.8	12,873
August 11, 2025	143.14	143.02	143.02	143.14	141.82	20,740
August 08, 2025	141.46	142.02	142.02	142.16	141.24	12,229
August 07, 2025	141.38	141.42	141.42	142.32	141.13	9,670
August 06, 2025	138.9	139.86	139.86	139.86	138.34	4,699
August 05, 2025	140.38	138.56	138.56	140.5	138.2	17,243
August 04, 2025	137.56	139.18	139.18	139.62	137.34	7,947
August 01, 2025	140.16	136.98	136.98	140.18	136.44	34,239
July 31, 2025	143.44	140.84	140.84	143.44	140.84	22,085
July 30, 2025	140.06	140.01	140.01	140.5	139.82	4,806
July 29, 2025	140.4	139.88	139.88	141.42	139.88	21,711
July 28, 2025	139.76	139.44	139.44	139.86	139.1	7,897
July 25, 2025	138.72	138.86	138.86	138.94	138.42	7,070

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