SPDR S&P U.S. Consumer Discretionary Select Sector UCITS ETF - SXLY.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	72.64	72.24	72.24	72.64	72.24	4,088
December 03, 2025	72.35	72.68	72.68	72.68	72.13	655
December 02, 2025	72.27	71.89	71.89	72.58	71.89	98
December 01, 2025	71.57	72.29	72.29	72.29	71.57	589
November 28, 2025	71.72	71.96	71.96	72.67	71.72	730
November 27, 2025	71.62	71.46	71.46	71.62	71.37	292
November 26, 2025	71.46	71.59	71.59	71.61	71.33	4,681
November 25, 2025	69.72	70.61	70.61	70.61	69.6	2,893
November 24, 2025	68.94	69.7	69.7	69.7	68.94	274
November 21, 2025	67.73	68.23	68.23	68.24	67.39	2,106
November 20, 2025	69.13	69.19	69.19	69.94	69.07	13,566
November 19, 2025	68.79	68.61	68.61	68.96	68.25	1,989
November 18, 2025	69.35	69.16	69.16	69.35	69.15	4,449
November 17, 2025	71.27	70.78	70.78	71.27	70.29	9,123
November 14, 2025	71.04	71.28	71.28	71.28	70.1	2,983
November 13, 2025	72.92	71.83	71.83	73.28	71.83	456
November 12, 2025	73.78	73.03	73.03	74.13	73.03	996
November 11, 2025	73.22	73.24	73.24	73.49	73.18	2,639
November 10, 2025	73.01	73.06	73.06	73.29	72.9	6,510
November 07, 2025	72.92	71.82	71.82	72.92	71.82	1,952
November 06, 2025	73.75	72.29	72.29	74.1	72.29	6,765
November 05, 2025	73.47	73.44	73.44	73.6	73.36	911
November 04, 2025	73.72	73.9	73.9	74.12	73.58	2,137
November 03, 2025	73.56	74.5	74.5	74.69	73.54	7,009
October 31, 2025	74.1	73.59	73.59	74.1	73.59	3,223
October 30, 2025	71.68	71.71	71.71	71.71	71.68	571
October 29, 2025	73.15	73.01	73.01	73.57	72.7	2,071
October 28, 2025	72.87	73.34	73.34	73.34	72.72	1,160
October 27, 2025	72.65	73.03	73.03	73.03	72.4	5,871
October 24, 2025	71.76	72.07	72.07	72.13	71.76	588
October 23, 2025	71.23	71.24	71.24	71.28	71.02	6,677
October 22, 2025	71.62	71.51	71.51	71.62	71.51	586
October 21, 2025	71.1	72.24	72.24	72.24	71.1	3,047
October 20, 2025	70.72	70.8	70.8	71.06	70.72	2,873
October 17, 2025	69.44	69.93	69.93	70.06	69.1	4,613
October 16, 2025	70.73	70.63	70.63	70.89	70.63	1,420
October 15, 2025	70.96	70.9	70.9	70.98	70.89	696
October 14, 2025	69.96	70.16	70.16	70.16	69.5	5,185
October 13, 2025	70.12	70.33	70.33	70.33	69.74	1,678
October 10, 2025	71.38	69.97	69.97	71.64	69.97	1,507
October 09, 2025	71.18	70.9	70.9	71.18	70.87	5,427
October 08, 2025	71.37	71.37	71.37	71.43	71.13	844
October 07, 2025	72.26	71.46	71.46	72.31	71.44	9,066
October 06, 2025	71.98	71.8	71.8	72.12	71.57	2,139
October 03, 2025	72.2	71.91	71.91	72.2	71.9	556
October 02, 2025	72.83	72.22	72.22	73.2	72.21	3,413
October 01, 2025	71.55	72.23	72.23	72.23	71.55	1,450
September 30, 2025	72.4	71.74	71.74	72.4	71.74	567
September 29, 2025	72.66	72.17	72.17	72.66	72.17	631
September 26, 2025	71.38	71.71	71.71	71.71	71.01	5,420
September 25, 2025	72.32	71.44	71.44	72.44	71.37	3,735
September 24, 2025	72.02	72.18	72.18	72.22	72.02	5,898
September 23, 2025	72.78	72.15	72.15	72.89	72.15	894
September 22, 2025	72.88	73.06	73.06	73.15	72.88	1,762
September 19, 2025	72.94	73.01	73.01	73.33	72.88	2,302
September 18, 2025	73.58	73.17	73.17	73.72	72.85	656
September 17, 2025	73.33	72.81	72.81	73.33	72.81	1,702
September 16, 2025	73.01	73.19	73.19	73.19	72.97	776
September 15, 2025	72.36	73.26	73.26	73.45	72.29	14,098
September 12, 2025	71.26	71.76	71.76	71.76	71.21	4,575

SPDR S&P U.S. Consumer Discretionary Select Sector UCITS ETF (SXLY.L) LSE