State Street SPDR S&P U.S. Utilities Select Sector UCITS ETF (Acc) (SXLU.L) LSE

58.30

+0.53(+0.92%)

Updated at April 02 03:38PM

Currency In USD

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 02, 2026	57.64	58.3	58.3	58.51	57.59	1,331
April 01, 2026	56.5	57.77	57.77	58.14	56.5	15,775
March 31, 2026	58.15	57.09	57.09	58.22	57.04	6,706
March 30, 2026	56.9	58.11	58.11	58.16	56.9	7,519
March 27, 2026	57.42	57.86	57.86	57.88	56.82	5,065
March 26, 2026	57.01	57	57	57.13	56.53	4,724
March 25, 2026	57.48	57.34	57.34	57.48	57.06	2,372
March 24, 2026	56.27	57.26	57.26	57.26	56	12,834
March 23, 2026	55.63	56.37	56.37	57.05	55.37	9,141
March 20, 2026	57.84	56.84	56.84	58.29	56.77	10,289
March 19, 2026	58.41	57.65	57.65	58.41	57.57	4,065
March 18, 2026	58.77	58.58	58.58	59.2	58.43	45,047
March 17, 2026	58.38	59.3	59.3	59.32	58.38	1,453
March 16, 2026	59.49	58.8	58.8	59.49	58.36	3,285
March 13, 2026	57.69	58.79	58.79	58.96	57.69	2,697
March 12, 2026	57.81	58.59	58.59	58.68	57.09	2,518
March 11, 2026	58.56	57.84	57.84	58.56	57.74	54,006
March 10, 2026	58.61	58.54	58.54	58.77	58.16	9,980
March 09, 2026	57.91	58.18	58.18	58.27	57.33	9,454
March 06, 2026	58.89	58.05	58.05	58.89	57.99	1,642
March 05, 2026	58.74	58.21	58.21	58.96	58.13	12,710
March 04, 2026	59.09	58.74	58.74	59.09	58.59	3,884
March 03, 2026	59.21	58.06	58.06	59.21	57.57	9,008
March 02, 2026	59.12	59.39	59.39	59.57	59.12	7,319
February 27, 2026	59	59.63	59.63	59.63	58.89	11,094
February 26, 2026	59.31	59.08	59.08	59.4	58.7	9,077
February 25, 2026	59.01	59.01	59.01	59.17	58.31	4,916
February 24, 2026	58.34	58.3	58.3	58.5	58.07	26,322
February 23, 2026	58.02	58.19	58.19	58.67	57.86	6,193
February 20, 2026	57.8	57.81	0	57.83	57.76	8,679
February 19, 2026	57.12	57.4	0	57.6	56.83	28,625
February 18, 2026	58.05	57.32	0	58.21	57.32	8,885
February 17, 2026	58.34	58.43	0	58.58	58.23	8,847
February 16, 2026	58.09	58.41	0	58.44	58.09	6,767
February 13, 2026	56.61	58.09	0	58.14	56.5	10,077
February 12, 2026	56.04	56.93	0	57.12	55.86	5,856
February 11, 2026	55.4	55.62	0	55.62	55.27	5,971
February 10, 2026	54.67	55.04	0	55.04	54.45	19,732
February 09, 2026	54.3	54.26	0	54.31	54.09	753
February 06, 2026	54.27	53.94	0	54.64	53.82	3,191
February 05, 2026	54.17	53.74	0	54.19	53.74	7,374
February 04, 2026	54.2	53.94	0	54.55	53.94	4,951
February 03, 2026	53.43	54.16	0	54.22	53.24	5,700
February 02, 2026	54.84	53.51	0	54.84	53.51	16,923
January 30, 2026	54.12	53.7	0	54.12	53.7	6,135
January 29, 2026	54.35	54.22	0	54.71	54.22	26,271
January 28, 2026	54.2	54.4	0	54.58	54.08	21,174
January 27, 2026	53.66	54.16	0	54.16	53.55	33,162
January 26, 2026	53.17	53.67	0	53.88	53.1	90,198
January 23, 2026	53.43	53.13	0	53.5	53	146,954
January 22, 2026	53.84	53.7	0	54.01	53.3	194,463
January 21, 2026	53.82	53.66	0	54.24	53.63	2,849
January 20, 2026	53.95	54.16	0	54.18	53.63	15,354
January 19, 2026	54.25	54.19	0	54.43	54.14	5,746
January 16, 2026	54.85	54.34	0	54.85	53.94	35,578
January 15, 2026	54.14	54.51	0	54.58	53.95	45,676
January 14, 2026	53.61	53.79	0	53.91	53.59	63,280
January 13, 2026	53.38	53.19	0	53.66	53.19	14,720
January 12, 2026	53.24	53.18	0	53.4	53.09	11,389
January 09, 2026	52.1	53.25	0	53.58	52.1	31,325