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
September 05, 2025	70.99	70.86	70.86	71.72	70.75	22,326
September 04, 2025	70.1	70.44	70.44	70.46	70.1	7,440
September 03, 2025	69.01	69.55	69.55	69.55	69	1,112
September 02, 2025	69.77	68.72	68.72	69.77	68.6	11,884
September 01, 2025	69.8	69.84	69.84	69.86	69.66	138
August 29, 2025	70.52	69.76	69.76	70.52	69.76	3,001
August 28, 2025	70.51	70.26	70.26	70.54	70.19	475
August 27, 2025	70.39	70.46	70.46	70.46	70.3	1,770
August 26, 2025	69.75	69.96	69.96	70	69.68	3,244
August 22, 2025	67.97	69.82	69.82	69.82	67.97	18,499
August 21, 2025	68.35	67.99	67.99	68.35	67.81	4,592
August 20, 2025	68.94	68.37	68.37	69.16	68.31	15,883
August 19, 2025	69.15	69.7	69.7	69.7	69.11	18,716
August 18, 2025	68.61	69.19	69.19	69.47	68.61	722
August 15, 2025	69.5	69.14	69.14	69.65	69.14	16,886
August 14, 2025	69.03	68.92	68.92	69.21	68.69	985
August 13, 2025	68.23	68.86	68.86	68.91	68.23	652
August 12, 2025	68.06	67.98	67.98	68.17	67.66	8,224
August 11, 2025	67.5	67.71	67.71	67.86	67.5	2,661
August 08, 2025	67.34	67.55	67.55	67.55	67.34	2,291
August 07, 2025	66.92	67.14	67.14	67.53	66.92	281
August 06, 2025	65.87	66.68	66.68	66.68	65.87	6,432
August 05, 2025	65.68	65.68	65.68	65.83	65.68	3,012
August 04, 2025	65.65	65.28	65.28	65.75	65.22	1,054
August 01, 2025	65.33	64.99	64.99	65.5	64.73	34,558
July 31, 2025	68.5	67.43	67.43	68.5	67.39	4,956
July 30, 2025	68.04	67.6	67.6	68.05	67.57	4,665
July 29, 2025	68.49	67.76	67.76	68.6	67.76	3,362
July 28, 2025	68.28	68.58	68.58	68.58	68.2	1,295
July 25, 2025	67.6	67.87	67.87	67.87	67.39	2,277
July 24, 2025	67.55	67.41	67.41	67.6	67.3	6,000
July 23, 2025	68.09	68.14	68.14	68.41	68.08	1,892
July 22, 2025	67.48	67.54	67.54	67.57	67.43	892
July 21, 2025	67.67	67.46	67.46	67.67	67.4	1,741
July 18, 2025	66.76	66.86	66.86	66.96	66.59	4,106
July 17, 2025	66.4	66.45	66.45	66.45	66.24	5,381
July 16, 2025	66.02	66.14	66.14	66.33	66.02	1,846
July 15, 2025	67.17	66.68	66.68	67.17	66.68	1,309
July 14, 2025	66.69	66.84	66.84	66.84	66.69	2,588
July 11, 2025	66.72	66.47	66.47	66.72	66.3	5,370
July 10, 2025	66.5	66.5	66.5	66.5	66.5	0
July 09, 2025	65.54	65.72	65.72	66.08	65.54	5,873
July 08, 2025	66.08	65.64	65.64	66.08	65.49	13,063
July 07, 2025	65.81	65.85	65.85	66.11	65.79	1,085
July 04, 2025	66.42	66.18	66.18	66.74	66.08	2,257
July 03, 2025	66.43	66.66	66.66	66.67	66.4	2,987
July 02, 2025	66.26	66.3	66.3	66.38	65.7	31,929
July 01, 2025	65.13	65.73	65.73	65.73	64.86	1,330
June 30, 2025	66.7	65.76	65.76	66.7	65.76	503
June 27, 2025	65.43	65.79	65.79	65.88	65.37	19,430
June 26, 2025	64.45	64.79	64.79	64.89	64.42	22,850
June 25, 2025	65.17	64.53	64.53	65.31	64.53	2,062
June 24, 2025	65.72	65.22	65.22	65.72	64.98	146
June 23, 2025	63.62	64.58	64.58	64.71	63.35	0
June 20, 2025	63.63	63.39	63.39	64.16	63.39	6,134
June 19, 2025	62.93	62.95	62.95	63.41	62.93	46
June 18, 2025	63.87	64.23	64.23	64.31	63.87	3,340
June 17, 2025	64.44	64.17	64.17	64.44	64.08	1,380
June 16, 2025	64.23	64.68	64.68	64.69	64.09	4,861
June 13, 2025	63.1	64.16	64.16	64.16	62.98	3,080

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