SPDR S&P U.S. Utilities Select Sector UCITS ETF - SXLU.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	57.8	57.81	57.81	57.83	57.76	8,679
February 19, 2026	57.12	57.4	57.4	57.6	56.83	28,625
February 18, 2026	58.05	57.32	57.32	58.21	57.32	8,885
February 17, 2026	58.34	58.43	58.43	58.58	58.23	8,847
February 16, 2026	58.09	58.41	58.41	58.44	58.09	6,767
February 13, 2026	56.61	58.09	58.09	58.14	56.5	10,077
February 12, 2026	56.04	56.93	56.93	57.12	55.86	5,856
February 11, 2026	55.4	55.62	55.62	55.62	55.27	4,155
February 10, 2026	54.67	55.04	55.04	55.04	54.45	19,732
February 09, 2026	54.3	54.26	54.26	54.31	54.09	753
February 06, 2026	54.27	53.94	53.94	54.64	53.82	3,191
February 05, 2026	54.17	53.74	53.74	54.19	53.74	7,374
February 04, 2026	54.2	53.94	53.94	54.55	53.94	4,951
February 03, 2026	53.43	54.16	54.16	54.22	53.24	5,700
February 02, 2026	54.84	53.51	53.51	54.84	53.51	16,923
January 30, 2026	54.12	53.7	53.7	54.12	53.7	6,135
January 29, 2026	54.35	54.22	54.22	54.71	54.22	26,271
January 28, 2026	54.2	54.4	54.4	54.58	54.08	21,174
January 27, 2026	53.66	54.16	54.16	54.16	53.55	33,162
January 26, 2026	53.17	53.67	53.67	53.88	53.1	90,198
January 23, 2026	53.43	53.13	53.13	53.5	53	146,954
January 22, 2026	53.84	53.7	53.7	54.01	53.3	194,112
January 21, 2026	53.82	53.65	53.65	54.24	53.63	2,849
January 20, 2026	53.95	54.16	54.16	54.18	53.63	15,354
January 19, 2026	54.25	54.19	54.19	54.43	54.14	5,746
January 16, 2026	54.85	54.34	54.34	54.85	53.94	35,163
January 15, 2026	54.14	54.51	54.51	54.58	53.95	40,993
January 14, 2026	53.61	53.71	53.71	53.91	53.59	48,178
January 13, 2026	53.38	53.19	53.19	53.66	53.19	14,720
January 12, 2026	53.24	53.18	53.18	53.4	53.09	11,389
January 09, 2026	52.1	53.25	53.25	53.58	52.1	31,325
January 08, 2026	52.32	52.76	52.76	52.89	52.3	30,046
January 07, 2026	53.77	52.88	52.88	53.93	52.85	22,393
January 06, 2026	53.47	53.28	53.28	53.62	53.27	29,914
January 05, 2026	53.91	52.7	52.7	54.17	52.63	74,993
January 02, 2026	53.15	53.91	53.91	54.01	53.15	11,134
December 31, 2025	53.68	53.76	53.76	53.78	53.68	24,449
December 30, 2025	53.58	53.65	53.65	53.68	53.58	8,171
December 29, 2025	53.65	53.91	53.91	53.92	53.53	15,967
December 24, 2025	53.37	53.26	53.26	53.5	53.22	17,230
December 23, 2025	53.15	53.25	53.25	53.41	53.08	2,283
December 22, 2025	53	53	53	53.06	52.63	26,280
December 19, 2025	53.58	53.61	53.61	53.71	53.55	23,806
December 18, 2025	53.17	53.67	53.67	53.82	53.12	94,677
December 17, 2025	53.41	53.05	53.05	53.63	53.01	71,869
December 16, 2025	53.63	53.28	53.28	53.74	53.22	525,254
December 15, 2025	53.41	53.28	53.28	53.49	53.28	15,246
December 12, 2025	53.58	53.28	53.28	53.87	53.23	30,614
December 11, 2025	52.97	53.36	53.36	53.57	52.97	7,204
December 10, 2025	53.16	52.93	52.93	53.17	52.91	3,691
December 09, 2025	53.12	53.45	53.45	53.46	53.08	13,811
December 08, 2025	53.76	53.55	53.55	54.09	53.25	16,992
December 05, 2025	54.31	54.04	54.04	54.37	54.04	13,642
December 04, 2025	54.42	54.56	54.56	54.61	54.27	945
December 03, 2025	54.67	54.48	54.48	54.78	54.48	39,456
December 02, 2025	54.99	54.79	54.79	55.07	54.79	4,174
December 01, 2025	56.16	55.35	55.35	56.23	55.33	7,181
November 28, 2025	55.84	56.24	56.24	56.94	55.72	8,668
November 27, 2025	55.89	55.9	55.9	55.96	55.85	1,631
November 26, 2025	55.31	55.78	55.78	55.79	55.18	22,819

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