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

42.82

-0.035(-0.08%)

Updated at September 08 01:30PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 05, 202542.7642.8642.8642.9542.6127,980
September 04, 202542.7342.7742.7742.8242.6812,160
September 03, 202542.6342.5642.5642.6742.3614,442
September 02, 202542.7142.6342.6342.7842.5226,395
September 01, 202542.6642.6742.6742.7442.66,603
August 29, 202542.3442.4842.4842.5642.34178,604
August 28, 202542.6942.3142.3142.742.2634,089
August 27, 202542.4742.4342.4342.9242.384,708
August 26, 202542.7242.4542.4542.7242.423,777
August 22, 202543.6243.4743.4743.7443.423,382
August 21, 202544.0743.6143.6144.0743.466,574
August 20, 202543.7343.9643.9644.3543.4839,524
August 19, 202543.4243.5743.5743.6343.2112,672
August 18, 202542.9343.3343.3343.4642.9312,434
August 15, 202543.2743.1143.1143.2743.1126,040
August 14, 202543.4843.3143.3143.5343.283,475
August 13, 202543.5743.543.543.7143.3652,998
August 12, 202543.7143.5943.5943.7143.546,085
August 11, 202543.6743.3343.3343.7743.334,569
August 08, 202543.4143.4743.4743.6343.392,252
August 07, 202542.8243.0743.0743.3442.8221,672
August 06, 202542.4443.0443.0443.0442.335,976
August 05, 202542.4342.4442.4442.5742.2116,835
August 04, 202542.242.3142.3142.4142.1720,171
August 01, 202541.9642.442.442.441.9424,267
July 31, 202542.1242.1342.1342.2341.9614,258
July 30, 202542.6242.4342.4342.6742.4337,156
July 29, 202542.2742.6242.6242.6242.2351,282
July 28, 202542.7542.5242.5242.8942.4327,079
July 25, 202542.842.5642.5642.8342.56957
July 24, 202542.842.7942.7942.8242.526,705
July 23, 202542.942.7242.7242.942.724,303
July 22, 202542.7542.6342.6342.9242.4225,166
July 21, 202542.742.8442.8442.8442.685,550
July 18, 202542.7242.8242.8242.942.728,689
July 17, 202542.4542.6642.6642.6642.361,838
July 16, 202542.3442.2542.2542.4442.1710,986
July 15, 202542.6542.3142.3142.7242.3120,283
July 14, 202542.5342.5842.5842.6942.459,688
July 11, 202542.7342.5342.5342.8442.5317,655
July 10, 202542.7142.8442.8442.8642.6736,435
July 09, 202542.9942.6442.6443.0842.5916,146
July 08, 202543.2943.143.143.542.9742,452
July 07, 202543.443.2743.2743.4843.1831,378
July 04, 202543.3843.3243.3243.3843.214,145
July 03, 202543.2543.3143.3143.4443.2319,942
July 02, 202543.4443.2143.2143.4843.1324,116
July 01, 202543.0143.4843.4843.642.9815,874
June 30, 202542.9242.7842.7842.9342.684,702
June 27, 202542.5342.7242.7242.7442.524,334
June 26, 202542.7242.4842.4842.7242.481,620
June 25, 202543.2442.8142.8143.2442.813,859
June 24, 202543.3343.0943.0943.443.02443
June 23, 202542.2142.8242.8242.8242.212,785
June 20, 202542.442.6542.6542.742.272,324
June 19, 202542.442.2342.2342.5242.2210,369
June 18, 202542.4242.5442.5442.5442.422,801
June 17, 202542.6442.6842.6842.7542.522,219
June 16, 202542.842.7942.7943.0742.7314,304
June 13, 202543.143.0743.0743.2642.911,546