SPDR S&P U.S. Consumer Staples Select Sector UCITS ETF - SXLP.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	42.76	42.86	42.86	42.95	42.61	27,980
September 04, 2025	42.73	42.77	42.77	42.82	42.68	12,160
September 03, 2025	42.63	42.56	42.56	42.67	42.36	14,442
September 02, 2025	42.71	42.63	42.63	42.78	42.52	26,395
September 01, 2025	42.66	42.67	42.67	42.74	42.6	6,603
August 29, 2025	42.34	42.48	42.48	42.56	42.34	178,604
August 28, 2025	42.69	42.31	42.31	42.7	42.26	34,089
August 27, 2025	42.47	42.43	42.43	42.92	42.38	4,708
August 26, 2025	42.72	42.45	42.45	42.72	42.42	3,777
August 22, 2025	43.62	43.47	43.47	43.74	43.4	23,382
August 21, 2025	44.07	43.61	43.61	44.07	43.4	66,574
August 20, 2025	43.73	43.96	43.96	44.35	43.48	39,524
August 19, 2025	43.42	43.57	43.57	43.63	43.21	12,672
August 18, 2025	42.93	43.33	43.33	43.46	42.93	12,434
August 15, 2025	43.27	43.11	43.11	43.27	43.11	26,040
August 14, 2025	43.48	43.31	43.31	43.53	43.28	3,475
August 13, 2025	43.57	43.5	43.5	43.71	43.36	52,998
August 12, 2025	43.71	43.59	43.59	43.71	43.5	46,085
August 11, 2025	43.67	43.33	43.33	43.77	43.33	4,569
August 08, 2025	43.41	43.47	43.47	43.63	43.39	2,252
August 07, 2025	42.82	43.07	43.07	43.34	42.82	21,672
August 06, 2025	42.44	43.04	43.04	43.04	42.33	5,976
August 05, 2025	42.43	42.44	42.44	42.57	42.21	16,835
August 04, 2025	42.2	42.31	42.31	42.41	42.17	20,171
August 01, 2025	41.96	42.4	42.4	42.4	41.94	24,267
July 31, 2025	42.12	42.13	42.13	42.23	41.96	14,258
July 30, 2025	42.62	42.43	42.43	42.67	42.43	37,156
July 29, 2025	42.27	42.62	42.62	42.62	42.23	51,282
July 28, 2025	42.75	42.52	42.52	42.89	42.43	27,079
July 25, 2025	42.8	42.56	42.56	42.83	42.56	957
July 24, 2025	42.8	42.79	42.79	42.82	42.52	6,705
July 23, 2025	42.9	42.72	42.72	42.9	42.72	4,303
July 22, 2025	42.75	42.63	42.63	42.92	42.42	25,166
July 21, 2025	42.7	42.84	42.84	42.84	42.68	5,550
July 18, 2025	42.72	42.82	42.82	42.9	42.72	8,689
July 17, 2025	42.45	42.66	42.66	42.66	42.36	1,838
July 16, 2025	42.34	42.25	42.25	42.44	42.17	10,986
July 15, 2025	42.65	42.31	42.31	42.72	42.31	20,283
July 14, 2025	42.53	42.58	42.58	42.69	42.45	9,688
July 11, 2025	42.73	42.53	42.53	42.84	42.53	17,655
July 10, 2025	42.71	42.84	42.84	42.86	42.67	36,435
July 09, 2025	42.99	42.64	42.64	43.08	42.59	16,146
July 08, 2025	43.29	43.1	43.1	43.5	42.97	42,452
July 07, 2025	43.4	43.27	43.27	43.48	43.18	31,378
July 04, 2025	43.38	43.32	43.32	43.38	43.21	4,145
July 03, 2025	43.25	43.31	43.31	43.44	43.23	19,942
July 02, 2025	43.44	43.21	43.21	43.48	43.13	24,116
July 01, 2025	43.01	43.48	43.48	43.6	42.98	15,874
June 30, 2025	42.92	42.78	42.78	42.93	42.68	4,702
June 27, 2025	42.53	42.72	42.72	42.74	42.52	4,334
June 26, 2025	42.72	42.48	42.48	42.72	42.48	1,620
June 25, 2025	43.24	42.81	42.81	43.24	42.81	3,859
June 24, 2025	43.33	43.09	43.09	43.4	43.02	443
June 23, 2025	42.21	42.82	42.82	42.82	42.21	2,785
June 20, 2025	42.4	42.65	42.65	42.7	42.27	2,324
June 19, 2025	42.4	42.23	42.23	42.52	42.22	10,369
June 18, 2025	42.42	42.54	42.54	42.54	42.42	2,801
June 17, 2025	42.64	42.68	42.68	42.75	42.52	2,219
June 16, 2025	42.8	42.79	42.79	43.07	42.73	14,304
June 13, 2025	43.1	43.07	43.07	43.26	42.91	1,546

SPDR S&P U.S. Consumer Staples Select Sector UCITS ETF (SXLP.L) LSE