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
January 14, 2026	43.8	44.22	44.22	44.22	43.71	101,453
January 13, 2026	43.38	43.54	43.54	43.58	43.27	34,510
January 12, 2026	42.85	43.24	43.24	43.25	42.84	57,725
January 09, 2026	42.24	42.51	42.51	42.58	42.13	1,352
January 08, 2026	41.34	42.18	42.18	42.18	41.32	16,302
January 07, 2026	41.82	41.58	41.58	41.86	41.43	17,227
January 06, 2026	41.69	41.72	41.72	41.78	41.63	29,848
January 05, 2026	41.64	41.61	41.61	41.81	41.45	209,446
January 02, 2026	41.88	41.86	41.86	41.94	41.85	14,166
December 31, 2025	42.1	42.14	42.14	42.14	42.1	263
December 30, 2025	42.24	42.13	42.13	42.24	42.12	6,498
December 29, 2025	42.1	42.23	42.23	42.25	42.09	34,544
December 24, 2025	41.77	41.76	41.76	41.77	41.76	296
December 23, 2025	42	41.84	41.84	42.04	41.81	3,260
December 22, 2025	42.17	42.09	42.09	42.31	42.04	14,294
December 19, 2025	42.26	42.24	42.24	42.36	42.24	11,089
December 18, 2025	42.69	42.63	42.63	42.69	42.49	12,801
December 17, 2025	42.45	42.73	42.73	42.73	42.45	9,062
December 16, 2025	42.67	42.55	42.55	42.74	42.5	2,243
December 15, 2025	42.54	42.57	42.57	42.71	42.52	3,224
December 12, 2025	42.19	42.29	42.29	42.29	42.08	44,437
December 11, 2025	41.91	42.18	42.18	42.18	41.83	5,663
December 10, 2025	41.91	41.92	41.92	41.98	41.87	1,976
December 09, 2025	41.89	41.75	41.75	41.89	41.67	24,486
December 08, 2025	41.97	41.72	41.72	42.03	41.65	45,926
December 05, 2025	42.11	42.32	42.32	42.32	42.06	56,575
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

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