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
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
September 11, 2025	42.38	42.85	42.85	42.85	42.38	19,900
September 10, 2025	42.84	42.36	42.36	42.87	42.28	7,238
September 09, 2025	42.79	42.7	42.7	42.79	42.67	4,014
September 08, 2025	42.87	42.47	42.47	42.87	42.47	8,357
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

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