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
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
August 14, 2025	43.48	43.31	43.31	43.53	43.28	3,475
August 13, 2025	43.57	43.5	43.5	43.71	43.36	52,998
August 12, 2025	43.71	43.59	43.59	43.71	43.5	46,085
August 11, 2025	43.67	43.33	43.33	43.77	43.33	4,569
August 08, 2025	43.41	43.47	43.47	43.63	43.39	2,252
August 07, 2025	42.82	43.07	43.07	43.34	42.82	21,672
August 06, 2025	42.44	43.04	43.04	43.04	42.33	5,976
August 05, 2025	42.43	42.44	42.44	42.57	42.21	16,835
August 04, 2025	42.2	42.31	42.31	42.41	42.17	20,171
August 01, 2025	41.96	42.4	42.4	42.4	41.94	24,267
July 31, 2025	42.12	42.13	42.13	42.23	41.96	14,258
July 30, 2025	42.62	42.43	42.43	42.67	42.43	37,156
July 29, 2025	42.27	42.62	42.62	42.62	42.23	51,282
July 28, 2025	42.75	42.52	42.52	42.89	42.43	27,079
July 25, 2025	42.8	42.56	42.56	42.83	42.56	957
July 24, 2025	42.8	42.79	42.79	42.82	42.52	6,705
July 23, 2025	42.9	42.72	42.72	42.9	42.72	4,303
July 22, 2025	42.75	42.63	42.63	42.92	42.42	25,166
July 21, 2025	42.7	42.84	42.84	42.84	42.68	5,550
July 18, 2025	42.72	42.82	42.82	42.9	42.72	8,689
July 17, 2025	42.45	42.66	42.66	42.66	42.36	1,838
July 16, 2025	42.34	42.25	42.25	42.44	42.17	10,986
July 15, 2025	42.65	42.31	42.31	42.72	42.31	20,283
July 14, 2025	42.53	42.58	42.58	42.69	42.45	9,688
July 11, 2025	42.73	42.53	42.53	42.84	42.53	17,655
July 10, 2025	42.71	42.84	42.84	42.86	42.67	36,435
July 09, 2025	42.99	42.64	42.64	43.08	42.59	16,146
July 08, 2025	43.29	43.1	43.1	43.5	42.97	42,452
July 07, 2025	43.4	43.27	43.27	43.48	43.18	31,378
July 04, 2025	43.38	43.32	43.32	43.38	43.21	4,145

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