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
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
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

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