SPDR S&P U.S. Health Care Select Sector UCITS ETF - SXLV.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	43.48	43.86	43.86	43.97	43.29	19,622
October 16, 2025	43.9	44.04	44.04	44.13	43.87	4,031
October 15, 2025	43.99	43.93	43.93	44.01	43.74	2,169
October 14, 2025	43.58	43.55	43.55	43.66	43.45	12,885
October 13, 2025	43.91	44.03	44.03	44.03	43.69	27,682
October 10, 2025	44.54	44.24	44.24	44.54	44.24	3,496
October 09, 2025	44.45	44.51	44.51	44.74	44.41	24,176
October 08, 2025	44.49	44.55	44.55	44.58	44.41	1,570
October 07, 2025	44.32	44.42	44.42	44.42	44.16	260,388
October 06, 2025	44.77	44.52	44.52	44.77	44.49	26,841
October 03, 2025	44.12	44.64	44.64	44.86	44.12	8,607
October 02, 2025	44.29	43.94	43.94	44.29	43.88	10,536
October 01, 2025	42.71	43.62	43.62	43.62	42.67	66,986
September 30, 2025	41.83	42.2	42.2	42.34	41.75	30,474
September 29, 2025	41.86	41.75	41.75	41.86	41.55	9,463
September 26, 2025	41.59	41.57	41.57	41.7	41.57	2,843
September 25, 2025	42.05	41.22	41.22	42.08	41.22	18,631
September 24, 2025	42.2	42.08	42.08	42.28	42.03	6,471
September 23, 2025	42.1	42.26	42.26	42.26	42.07	2,049
September 22, 2025	42.04	42.22	42.22	42.22	41.88	4,785
September 19, 2025	42.17	42.08	42.08	42.24	42.08	4,575
September 18, 2025	42.28	42.12	42.12	42.32	42.12	2,923
September 17, 2025	42.26	42.27	42.27	42.27	41.9	18,814
September 16, 2025	41.99	42	42	42.05	41.91	2,411
September 15, 2025	42.38	42.08	42.08	42.49	42.08	9,828
September 12, 2025	42.73	42.55	42.55	42.78	42.55	2,670
September 11, 2025	42.04	42.79	42.79	42.83	42.04	6,788
September 10, 2025	42.4	42.08	42.08	42.44	41.96	9,387
September 09, 2025	42.3	42.5	42.5	42.5	42.26	19,577
September 08, 2025	42.26	42.09	42.09	42.33	41.87	17,559
September 05, 2025	42.22	42.31	42.31	42.37	42.05	3,387
September 04, 2025	42.03	42.11	42.11	42.11	41.95	8,853
September 03, 2025	42.07	41.97	41.97	42.2	41.97	13,556
September 02, 2025	42.01	42.04	42.04	42.15	41.93	17,687
September 01, 2025	42.14	42.15	42.15	42.26	42.14	1,317
August 29, 2025	41.83	41.9	41.9	42.09	41.78	7,344
August 28, 2025	42.13	41.67	41.67	42.17	41.67	13,354
August 27, 2025	42.07	42.03	42.03	42.17	41.96	7,474
August 26, 2025	41.77	41.92	41.92	42.28	41.73	7,223
August 22, 2025	42.12	42.47	42.47	42.57	42.1	13,286
August 21, 2025	42.17	42.44	42.44	42.44	42.03	20,835
August 20, 2025	41.88	42.06	42.06	42.3	41.86	9,377
August 19, 2025	41.66	41.96	41.96	42.05	41.61	5,933
August 18, 2025	41.48	41.99	41.99	42.01	41.48	10,943
August 15, 2025	41.59	41.61	41.61	41.7	41.48	25,205
August 14, 2025	40.91	40.88	40.88	40.98	40.6	11,846
August 13, 2025	40.25	40.74	40.74	40.74	40.25	34,157
August 12, 2025	40.08	40.09	40.09	40.18	39.95	8,748
August 11, 2025	39.98	40.05	40.05	40.22	39.98	28,739
August 08, 2025	39.7	39.77	39.77	39.92	39.7	10,115
August 07, 2025	40.13	39.32	39.32	40.23	39.32	34,057
August 06, 2025	40.74	40.28	40.28	40.76	40.24	14,755
August 05, 2025	40.74	40.66	40.66	40.77	40.49	34,828
August 04, 2025	40.53	40.6	40.6	40.65	40.36	59,025
August 01, 2025	39.94	40.06	40.06	40.34	39.7	2,940
July 31, 2025	41.03	40.77	40.77	41.06	40.77	8,629
July 30, 2025	41.23	41.25	41.25	41.44	41.23	122,756
July 29, 2025	41.48	41.27	41.27	41.61	41.01	20,106
July 28, 2025	41.98	41.75	41.75	42.18	41.7	4,829
July 25, 2025	41.73	41.75	41.75	41.85	41.73	2,912

SPDR S&P U.S. Health Care Select Sector UCITS ETF (SXLV.L) LSE