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
September 26, 2025	53.27	53.63	53.63	53.77	53.2	5,854
September 25, 2025	53.7	53.36	53.36	53.7	53.36	10,676
September 24, 2025	53.31	53.38	53.38	53.38	53.28	676
September 23, 2025	52.94	52.95	52.95	53.05	52.94	12,294
September 22, 2025	52.4	52.45	52.45	52.56	52.37	11,150
September 19, 2025	52.28	52.04	52.04	52.28	51.88	6,251
September 18, 2025	52.24	52.18	52.18	52.35	51.95	3,284
September 17, 2025	51.84	52.34	52.34	52.44	51.84	9,820
September 16, 2025	52.93	52.41	52.41	53.01	52.41	1,090
September 15, 2025	52.87	53.03	53.03	53.16	52.8	10,037
September 12, 2025	52.38	52.71	52.71	52.83	52.34	1,033
September 11, 2025	52.33	52.43	52.43	52.43	52.3	17,080
September 10, 2025	51.41	52.02	52.02	52.04	51.39	54,080
September 09, 2025	51.08	51.2	51.2	51.2	50.97	16,651
September 08, 2025	51.34	51.14	51.14	51.66	51	10,555
September 05, 2025	51.76	51.37	51.37	51.76	51.35	7,914
September 04, 2025	51.93	51.59	51.59	52.1	51.59	10,272
September 03, 2025	51.77	51.81	51.81	51.87	51.76	2,315
September 02, 2025	52.17	51.89	51.89	52.18	51.61	12,410
September 01, 2025	52.1	52.2	52.2	52.2	52.1	967
August 29, 2025	52.29	52.16	52.16	52.47	52.16	1,822
August 28, 2025	52.84	52.57	52.57	52.88	52.57	562
August 27, 2025	52.67	52.64	52.64	52.78	52.61	4,781
August 26, 2025	52.5	52.57	52.57	52.73	52.42	6,819
August 22, 2025	53	53.19	53.19	53.27	53	6,631
August 21, 2025	53.36	53.17	53.17	53.36	53.13	1,908
August 20, 2025	53.15	53.16	53.16	53.59	53.11	5,567
August 19, 2025	52.52	52.87	52.87	52.87	52.52	49,426
August 18, 2025	53.2	52.79	52.79	53.52	52.77	51,059
August 15, 2025	53.2	52.68	52.68	53.2	52.68	6,524
August 14, 2025	53.35	53.34	53.34	53.5	53.22	987
August 13, 2025	53.39	53.18	53.18	53.45	53.18	4,226
August 12, 2025	53.48	52.9	52.9	53.48	52.9	8,392
August 11, 2025	53.73	53.06	53.06	53.73	53.06	197
August 08, 2025	53.48	53.44	53.44	53.68	53.38	14,271
August 07, 2025	53.07	53.22	53.22	53.41	52.75	12,876
August 06, 2025	53.61	53.28	53.28	53.61	52.99	6,391
August 05, 2025	54	53.51	53.51	54.11	53.51	3,923
August 04, 2025	52.87	53.81	53.81	53.81	52.87	9,564
August 01, 2025	53.03	52.93	52.93	53.03	52.58	3,157
July 31, 2025	52.8	52.73	52.73	52.8	52.48	90,151
July 30, 2025	52.29	52.8	52.8	52.8	52.29	15,366
July 29, 2025	51.76	52.2	52.2	52.21	51.71	3,945
July 28, 2025	52.22	51.79	51.79	52.52	51.78	2,145
July 25, 2025	52.16	52.03	52.03	52.47	52.03	804
July 24, 2025	52.26	52.31	52.31	52.34	52.04	35,885
July 23, 2025	52.99	52.5	52.5	53.17	52.43	19,351
July 22, 2025	52.02	52.26	52.26	52.26	51.89	1,269
July 21, 2025	52.12	52.22	52.22	52.22	51.86	203
July 18, 2025	51.07	51.75	51.75	51.76	50.95	1,071
July 17, 2025	50.75	50.77	50.77	50.99	50.61	3,256
July 16, 2025	50.65	50.35	50.35	50.83	50.35	7,596
July 15, 2025	51.19	50.52	50.52	51.19	50.51	6,017
July 14, 2025	50.71	50.93	50.93	51.24	50.55	8,252
July 11, 2025	50.88	50.74	50.74	51	50.51	41,045
July 10, 2025	50.62	50.8	50.8	50.8	50.44	7,488
July 09, 2025	50.18	50.49	50.49	50.49	50.17	8,976
July 08, 2025	50.65	50.01	50.01	50.66	49.78	24,534
July 07, 2025	50.55	50.61	50.61	50.65	50.48	5,864
July 04, 2025	50.45	50.43	50.43	50.52	50.29	7,859

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