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
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
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

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