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
February 20, 2026	70.13	70.48	70.48	70.74	70.11	7,275
February 19, 2026	70.55	70.29	70.29	70.58	70.04	7,194
February 18, 2026	70.54	70.9	70.9	71.07	70.33	4,263
February 17, 2026	69.69	69.77	69.77	69.97	69	12,968
February 16, 2026	70.48	70.01	70.01	70.48	69.88	5,504
February 13, 2026	69.86	70.28	70.28	70.28	69.58	10,938
February 12, 2026	71.34	70.26	70.26	71.43	70.26	4,074
February 11, 2026	71.53	70.88	70.88	71.77	70.88	2,644
February 10, 2026	71.4	71.82	71.82	71.95	71.11	18,929
February 09, 2026	71.65	71.16	71.16	71.66	70.41	18,520
February 06, 2026	69.27	70.66	70.66	70.66	69.27	487,528
February 05, 2026	73.44	71.84	71.84	73.49	71.84	4,489
February 04, 2026	74.3	73.99	73.99	74.3	73.99	4,867
February 03, 2026	74.89	74.29	74.29	74.98	74.29	7,875
February 02, 2026	73.35	74.63	74.63	74.67	73.34	2,213
January 30, 2026	74.2	74.4	74.4	74.68	73.94	2,555
January 29, 2026	74.98	74	74	74.98	74	3,543
January 28, 2026	75.15	74.95	74.95	75.28	74.95	496
January 27, 2026	74.94	75.08	75.08	75.11	74.91	1,305
January 26, 2026	75.15	75.1	75.1	75.24	75	1,816
January 23, 2026	74.84	75.27	75.27	75.45	74.84	879
January 22, 2026	74.32	74.74	74.74	74.74	74.27	3,233
January 21, 2026	73.1	73.6	73.6	73.77	72.58	66,735
January 20, 2026	73.66	73.46	73.46	73.66	73.31	540
January 19, 2026	73.79	73.77	73.77	73.79	73.65	5,955
January 16, 2026	75.17	74.5	74.5	75.17	74.5	952
January 15, 2026	75.11	75.21	75.21	75.21	74.86	430
January 14, 2026	75.81	74.92	74.92	75.81	74.59	4,821
January 13, 2026	76.06	76.01	76.01	76.29	76.01	1,537
January 12, 2026	75.76	76.35	76.35	76.37	75.57	4,781
January 09, 2026	75.55	75.82	75.82	75.91	75.24	3,592
January 08, 2026	73.85	75.06	75.06	75.06	73.85	5,430
January 07, 2026	74.11	74.56	74.56	74.69	74.11	509
January 06, 2026	73.12	73.59	73.59	73.62	73.12	4,290
January 05, 2026	72.23	73.34	73.34	73.38	72.23	1,492
January 02, 2026	73.35	72.11	72.11	73.36	72.1	2,865
December 31, 2025	73.24	73.32	73.32	73.32	73.24	104
December 30, 2025	73.7	73.55	73.55	73.7	73.55	60
December 29, 2025	74.21	73.72	73.72	74.21	73.72	1,952
December 24, 2025	74.42	74.41	74.41	74.42	74.28	137
December 23, 2025	74.2	74.14	74.14	74.37	74.14	749
December 22, 2025	74.15	74.34	74.34	74.34	74.13	1,531
December 19, 2025	74.12	74	74	74.12	73.97	576
December 18, 2025	74.33	74.67	74.67	74.67	74.18	5,674
December 17, 2025	74.03	73.63	73.63	74.19	73.63	3,991
December 16, 2025	73.16	73.48	73.48	73.54	73.16	1,110
December 15, 2025	73.48	73.63	73.63	73.81	73.47	1,723
December 12, 2025	73.19	72.81	72.81	73.55	72.81	1,956
December 11, 2025	72.3	72.87	72.87	72.87	72.3	198
December 10, 2025	71.99	72.31	72.31	72.31	71.85	184
December 09, 2025	71.52	71.88	71.88	72	71.46	703
December 08, 2025	72.68	71.85	71.85	72.68	71.85	2,587
December 05, 2025	72.58	72.71	72.71	72.94	72.55	5,837
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

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