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
February 20, 2026	47.56	47.15	47.15	47.56	47.15	15,465
February 19, 2026	47.75	47.37	47.37	47.86	47.22	22,302
February 18, 2026	48.08	47.66	47.66	48.08	47.54	12,488
February 17, 2026	48.59	47.66	47.66	48.63	47.66	53,120
February 16, 2026	48.5	48.6	48.6	48.68	48.5	24,423
February 13, 2026	48.43	48.72	48.72	48.72	48.22	51,535
February 12, 2026	47.87	48.77	48.77	48.77	47.76	68,762
February 11, 2026	47.13	47.74	47.74	47.74	46.84	82,827
February 10, 2026	47.62	47.07	47.07	47.62	47.07	23,416
February 09, 2026	47.86	47.35	47.35	47.89	47.35	60,426
February 06, 2026	47.45	47.65	47.65	47.67	46.99	19,378
February 05, 2026	47.06	47.25	47.25	47.79	47.06	32,857
February 04, 2026	46.53	47.17	47.17	47.21	46.53	28,099
February 03, 2026	45.76	46.7	46.7	46.7	45.58	35,185
February 02, 2026	45.15	45.43	45.43	45.47	45.08	50,427
January 30, 2026	44.4	44.63	44.63	44.67	44.39	41,429
January 29, 2026	44.52	44.68	44.68	44.77	44.45	35,482
January 28, 2026	44.72	44.74	44.74	44.87	44.62	57,146
January 27, 2026	44.7	44.63	44.63	44.75	44.49	5,930
January 26, 2026	44.77	44.81	44.81	44.9	44.7	24,099
January 23, 2026	44.39	44.48	44.48	44.54	44.38	67,249
January 22, 2026	44.41	44.5	44.5	44.58	44.32	70,131
January 21, 2026	44.39	44.12	44.12	44.41	44.07	93,491
January 20, 2026	44.12	44.17	44.17	44.26	43.94	20,782
January 19, 2026	44.12	44.27	44.27	44.34	44.12	4,007
January 16, 2026	44.33	44.11	44.11	44.33	44.02	71,629
January 15, 2026	44.26	44.4	44.4	44.41	44.16	35,366
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

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