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
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
November 25, 2025	47.93	48.64	48.64	48.64	47.82	27,376
November 24, 2025	47.72	48	48	48	47.56	22,807
November 21, 2025	46.7	47.4	47.4	47.4	46.7	9,315
November 20, 2025	46.98	46.93	46.93	47	46.87	7,240
November 19, 2025	47.03	46.81	46.81	47.04	46.81	13,987
November 18, 2025	46.67	46.89	46.89	46.89	46.66	733,732
November 17, 2025	46.6	47.04	47.04	47.04	46.6	6,310
November 14, 2025	46.96	46.88	46.88	47.04	46.8	16,868
November 13, 2025	47.18	47.46	47.46	47.55	46.87	41,088
November 12, 2025	46.48	46.94	46.94	46.99	46.36	182,722
November 11, 2025	45.34	45.95	45.95	45.95	45.34	23,121
November 10, 2025	44.85	45.04	45.04	45.32	44.85	11,016
November 07, 2025	44.99	44.82	44.82	44.99	44.63	3,824
November 06, 2025	44.79	44.82	44.82	44.93	44.78	10,858
November 05, 2025	44.84	44.66	44.66	44.84	44.59	7,123
November 04, 2025	44.22	44.72	44.72	44.74	44.1	3,533
November 03, 2025	44.49	44.22	44.22	44.6	44.03	2,142
October 31, 2025	44.22	44.31	44.31	44.36	44.03	10,974
October 30, 2025	44.4	44.62	44.62	44.72	44.31	24,022
October 29, 2025	44.67	44.73	44.73	44.82	44.55	17,038
October 28, 2025	45.13	44.89	44.89	45.18	44.78	57,542
October 27, 2025	45.35	44.89	44.89	45.35	44.75	230,001
October 24, 2025	45.1	45.13	45.13	45.13	44.92	230,557
October 23, 2025	44.92	44.85	44.85	44.98	44.76	250,645
October 22, 2025	44.88	45.13	45.13	45.13	44.81	6,947
October 21, 2025	44.72	44.77	44.77	44.81	44.48	30,346
October 20, 2025	44.23	44.43	44.43	44.47	44.14	11,004
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

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