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
February 20, 2026	48.57	48.28	48.28	48.68	48.17	11,243
February 19, 2026	48.66	48.35	48.35	48.74	48.32	32,686
February 18, 2026	48.73	48.49	48.49	48.78	48.43	20,433
February 17, 2026	48.84	48.75	48.75	49.03	48.63	35,216
February 16, 2026	48.84	48.92	48.92	48.94	48.79	4,073
February 13, 2026	48.29	49.02	49.02	49.02	48.12	30,693
February 12, 2026	48.45	48.37	48.37	48.46	48.07	7,840
February 11, 2026	48.03	48.1	48.1	48.1	46.98	13,438
February 10, 2026	48.35	48.39	48.39	48.42	48.31	31,342
February 09, 2026	48.72	48.37	48.37	48.95	48.36	46,691
February 06, 2026	47.94	48.48	48.48	48.54	47.92	69,078
February 05, 2026	48.19	48.08	48.08	48.34	48.08	26,022
February 04, 2026	47.69	48.17	48.17	48.22	47.61	62,403
February 03, 2026	48.05	48.07	48.07	48.45	47.92	18,863
February 02, 2026	47.75	48.04	48.04	48.1	47.55	15,190
January 30, 2026	47.44	47.55	47.55	47.77	47.33	30,612
January 29, 2026	47.78	47.6	47.6	47.89	47.6	10,123
January 28, 2026	47.95	47.79	47.79	47.97	47.64	29,580
January 27, 2026	48.41	48.38	48.38	48.51	48.03	3,334
January 26, 2026	48.67	48.75	48.75	48.81	48.56	13,187
January 23, 2026	48.94	48.69	48.69	49.02	48.63	31,226
January 22, 2026	48.91	49.09	49.09	49.17	48.69	50,581
January 21, 2026	48.02	48.49	48.49	48.56	47.89	43,119
January 20, 2026	47.88	48.03	48.03	48.12	47.52	23,026
January 19, 2026	48.01	47.94	47.94	48.12	47.86	14,785
January 16, 2026	48.66	48.4	48.4	48.66	48.23	30,192
January 15, 2026	48.8	48.28	48.28	48.81	48.11	76,925
January 14, 2026	48.41	48.61	48.61	48.61	48.4	10,584
January 13, 2026	48.67	48.54	48.54	48.77	48.42	4,821
January 12, 2026	48.65	48.38	48.38	48.66	48.31	65,700
January 09, 2026	48.99	48.66	48.66	49.34	48.66	829
January 08, 2026	49.26	49.33	49.33	49.37	49.25	5,678
January 07, 2026	49.15	49.3	49.3	49.56	48.88	22,585
January 06, 2026	47.94	48.67	48.67	48.86	47.87	138,777
January 05, 2026	47.76	47.57	47.57	47.98	47.35	6,960
January 02, 2026	47.89	47.91	47.91	48.1	47.69	29,828
December 31, 2025	48.06	48.11	48.11	48.11	48.06	36
December 30, 2025	48.28	48.08	48.08	48.28	48.04	9,368
December 29, 2025	48.13	48.17	48.17	48.28	48.13	18,127
December 24, 2025	47.93	47.87	47.87	47.93	47.82	1,116
December 23, 2025	47.96	47.91	47.91	48.05	47.91	4,760
December 22, 2025	47.71	47.85	47.85	47.86	47.63	4,106
December 19, 2025	47.43	47.81	47.81	47.81	47.39	17,845
December 18, 2025	47.25	47.58	47.58	47.65	47.23	41,727
December 17, 2025	47.44	47.57	47.57	47.58	47.38	50,217
December 16, 2025	48.09	47.33	47.33	48.36	47.33	51,761
December 15, 2025	47.57	47.89	47.89	47.94	47.5	42,829
December 12, 2025	47.45	47.45	47.45	47.54	47.29	114,355
December 11, 2025	46.8	47.4	47.4	47.41	46.8	32,266
December 10, 2025	46.21	46.46	46.46	46.46	46.09	7,064
December 09, 2025	46.43	46.55	46.55	46.75	46.42	36,328
December 08, 2025	47.27	46.78	46.78	47.27	46.78	14,950
December 05, 2025	47.46	47.31	47.31	47.46	47.28	9,753
December 04, 2025	47.74	47.34	47.34	47.81	47.34	4,721
December 03, 2025	47.55	47.81	47.81	47.87	47.55	1,455
December 02, 2025	47.79	47.69	47.69	47.84	47.65	4,562
December 01, 2025	48.35	48.13	48.13	48.58	48.13	346,031
November 28, 2025	49.07	48.43	48.43	49.07	48.42	48,348
November 27, 2025	48.75	48.77	48.77	48.86	48.68	15,203
November 26, 2025	49.13	48.81	48.81	49.25	48.75	45,694

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