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
November 07, 2025	55	54.94	54.94	55.07	54.64	3,328
November 06, 2025	55.08	55.31	55.31	55.57	55.08	11,095
November 05, 2025	55.37	55.26	55.26	55.38	55.01	9,218
November 04, 2025	55.2	55.29	55.29	55.5	55.11	8,541
November 03, 2025	55.43	55.23	55.23	55.62	54.84	22,803
October 31, 2025	55.59	55.34	55.34	55.79	55.3	60,350
October 30, 2025	56.34	55.92	55.92	56.42	55.86	11,249
October 29, 2025	56.28	56.27	56.27	56.3	55.85	6,770
October 28, 2025	56.88	56.15	56.15	57.29	56.08	8,773
October 27, 2025	57.01	56.56	56.56	57.02	56.39	13,565
October 24, 2025	56.28	56.88	56.88	56.88	56.26	13,588
October 23, 2025	56.37	55.96	55.96	56.41	55.95	10,532
October 22, 2025	56.42	56.15	56.15	56.43	56.15	693
October 21, 2025	57	56.37	56.37	57.15	56.37	23,152
October 20, 2025	56.97	56.96	56.96	57.31	56.92	18,638
October 17, 2025	56.92	56.79	56.79	57.38	56.66	2,843
October 16, 2025	57.71	57.82	57.82	58.12	57.7	18,745
October 15, 2025	57.32	57.65	57.65	57.86	57.05	11,922
October 14, 2025	56.41	56.7	56.7	56.76	56.33	5,596
October 13, 2025	56.36	56.45	56.45	56.45	56.13	13,306
October 10, 2025	56.48	56.57	56.57	56.69	56.24	22,154
October 09, 2025	56.54	56.31	56.31	56.71	56.31	29,535
October 08, 2025	56.08	56.33	56.33	56.33	56.06	14,455
October 07, 2025	56.06	56.19	56.19	56.28	55.83	20,834
October 06, 2025	55.18	55.54	55.54	55.65	55.18	13,405
October 03, 2025	54.81	55.63	55.63	55.66	54.73	5,182
October 02, 2025	55	54.56	54.56	55	54.27	18,506
October 01, 2025	54.1	54.69	54.69	54.75	54.1	1,112
September 30, 2025	54.15	53.85	53.85	54.35	53.84	72,988
September 29, 2025	54.22	54.01	54.01	54.23	53.6	96,463
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

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