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
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
November 25, 2025	55.42	55.11	55.11	55.61	55.11	37,211
November 24, 2025	54.92	54.97	54.97	55.14	54.56	5,940
November 21, 2025	54.83	54.62	54.62	55.08	54.62	4,620
November 20, 2025	55.26	55.52	55.52	55.68	55.17	6,778
November 19, 2025	55.57	55.13	55.13	55.69	55.13	33,764
November 18, 2025	55.59	55.59	55.59	55.69	55.49	20,810
November 17, 2025	55.28	55.55	55.55	55.66	55.13	2,369
November 14, 2025	55.19	55.4	55.4	55.43	54.91	10,783
November 13, 2025	55.97	55.42	55.42	56.16	55.26	22,030
November 12, 2025	55.83	55.61	55.61	56.05	55.48	30,374
November 11, 2025	55.81	55.62	55.62	55.87	55.55	50,968
November 10, 2025	55.99	55.39	55.39	56	55.39	13,758
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

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