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

42.10

+0.1923(+0.46%)

Updated at December 05 10:06AM

Currency In USD

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	42.44	41.91	41.91	42.46	41.91	7,922
December 03, 2025	42.4	42.48	42.48	42.56	42.35	45,370
December 02, 2025	42.56	42.14	42.14	42.59	42.08	38,265
December 01, 2025	42.58	42.6	42.6	42.65	42.44	4,835
November 28, 2025	42.53	42.53	42.53	42.53	42.21	12,120
November 27, 2025	42.39	42.39	42.39	42.43	42.34	1,945
November 26, 2025	42.01	42.44	42.44	42.44	41.94	4,954
November 25, 2025	41.27	41.77	41.77	41.81	41.27	24,228
November 24, 2025	41.93	41.42	41.42	41.93	41.42	15,123
November 21, 2025	41.65	41.84	41.84	42	41.63	48,480
November 20, 2025	41.18	41.62	41.62	41.62	40.92	25,906
November 19, 2025	41.15	40.96	40.96	41.43	40.96	34,750
November 18, 2025	41.38	41.29	41.29	41.55	41.27	51,197
November 17, 2025	41.48	41.4	41.4	41.57	41.38	23,518
November 14, 2025	41.54	41.34	41.34	41.79	41.32	12,490
November 13, 2025	41.6	41.6	41.6	41.64	41.49	1,740
November 12, 2025	41.61	41.7	41.7	41.7	41.52	13,815
November 11, 2025	41.17	41.49	41.49	41.51	41.09	16,063
November 10, 2025	41.03	40.92	40.92	41.16	40.88	39,146
November 07, 2025	40.87	41.3	41.3	41.32	40.8	12,869
November 06, 2025	40.87	40.77	40.77	40.89	40.5	13,637
November 05, 2025	40.99	40.82	40.82	41.04	40.74	39,632
November 04, 2025	40.57	40.87	40.87	40.96	40.57	23,610
November 03, 2025	40.98	40.73	40.73	41.1	40.65	35,380
October 31, 2025	41	40.98	40.98	41.03	40.8	12,647
October 30, 2025	41.4	41.27	41.27	41.41	41.05	25,195
October 29, 2025	41.93	41.41	41.41	41.93	41.37	347,854
October 28, 2025	42.4	42.23	42.23	42.4	42.22	716
October 27, 2025	42.51	42.34	42.34	42.6	42.23	15,493
October 24, 2025	42.72	42.59	42.59	42.84	42.52	16,239
October 23, 2025	42.82	42.53	42.53	42.85	42.49	10,459
October 22, 2025	42.59	42.98	42.98	43.03	42.39	48,862
October 21, 2025	42.71	42.44	42.44	42.89	42.41	13,715
October 20, 2025	42.65	42.64	42.64	42.81	42.6	5,977
October 17, 2025	42.16	42.63	42.63	42.63	42.16	27,946
October 16, 2025	42.54	42.54	42.54	42.7	42.51	45,910
October 15, 2025	42.54	42.57	42.57	42.77	42.4	10,781
October 14, 2025	41.75	42.01	42.01	42.17	41.67	26,312
October 13, 2025	42.01	41.63	41.63	42.01	41.55	11,644
October 10, 2025	41.68	42.09	42.09	42.13	41.68	88,114
October 09, 2025	41.7	41.64	41.64	41.73	41.6	25,487
October 08, 2025	41.72	41.58	41.58	41.82	41.49	3,901
October 07, 2025	41.4	41.67	41.67	41.67	41.23	18,687
October 06, 2025	41.59	41.37	41.37	41.63	41.37	6,581
October 03, 2025	41.62	41.63	41.63	41.7	41.62	19,861
October 02, 2025	41.44	41.65	41.65	41.83	41.44	25,473
October 01, 2025	41.84	41.73	41.73	41.93	41.67	14,279
September 30, 2025	41.83	41.94	41.94	41.94	41.76	18,616
September 29, 2025	41.93	41.68	41.68	41.93	41.62	34,823
September 26, 2025	41.9	41.7	41.7	41.92	41.49	39,570
September 25, 2025	42.05	41.91	41.91	42.22	41.87	40,813
September 24, 2025	42	42.1	42.1	42.12	41.93	3,585
September 23, 2025	41.88	41.71	41.71	41.93	41.65	11,491
September 22, 2025	42.24	41.96	41.96	42.32	41.9	11,802
September 19, 2025	42.39	42.22	42.22	42.4	42.22	6,350
September 18, 2025	42.78	42.57	42.57	42.89	42.57	2,305
September 17, 2025	42.45	42.89	42.89	42.9	42.39	2,677
September 16, 2025	42.32	42.35	42.35	42.42	42.26	14,165
September 15, 2025	42.76	42.51	42.51	42.83	42.51	10,286
September 12, 2025	42.76	42.73	42.73	42.8	42.7	2,507