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
February 20, 2026	147.28	147.54	147.54	147.84	145.66	20,809
February 19, 2026	147.78	147.06	147.06	148.22	146.52	51,881
February 18, 2026	146.68	148.64	148.64	148.66	146.54	7,449
February 17, 2026	144.44	145.6	145.6	145.78	143.4	40,163
February 16, 2026	145.72	144.92	144.92	146.3	144.92	4,935
February 13, 2026	146.34	145.82	145.82	146.86	144.62	49,951
February 12, 2026	150.54	146.82	146.82	151.06	146.82	14,748
February 11, 2026	150.16	149.84	149.84	152	149.06	46,998
February 10, 2026	150.66	150.74	150.74	151.32	150.18	45,322
February 09, 2026	148.1	150.7	150.7	150.72	147.14	166,103
February 06, 2026	142.84	147.46	147.46	147.46	142.32	22,195
February 05, 2026	145.72	144.26	144.26	146.18	142.2	58,979
February 04, 2026	147.9	144.9	144.9	147.94	144.9	142,471
February 03, 2026	151.86	147.64	147.64	152.02	147.32	73,516
February 02, 2026	148.12	151.48	151.48	151.62	147.8	10,206
January 30, 2026	150.5	151.14	151.14	152.06	150.2	41,941
January 29, 2026	154.52	149.62	149.62	154.52	148.78	20,991
January 28, 2026	156.52	154.9	154.9	156.52	154.9	12,350
January 27, 2026	153.36	154.8	154.8	154.92	153.26	3,244
January 26, 2026	150.58	152.34	152.34	152.38	150.06	12,134
January 23, 2026	150.32	151.19	151.19	151.54	149.36	17,947
January 22, 2026	149.9	150.38	150.38	150.9	149.64	31,102
January 21, 2026	148.6	149	149	149.38	147.3	8,976
January 20, 2026	149.38	149.54	149.54	149.6	148.3	19,699
January 19, 2026	149.84	149.64	149.64	150.08	149.28	5,202
January 16, 2026	152.8	152.4	152.4	153.22	152.04	11,634
January 15, 2026	151.54	153.32	153.32	153.56	151.54	10,280
January 14, 2026	152.88	150.66	150.66	153.02	150.28	9,239
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

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