State Street SPDR S&P U.S. Communication Services Select Sector UCITS ETF (LON:SXLC)
London · Delayed Price · Currency is GBP · Price in USD 54.35
-0.81 (-1.47%)
Sep 23, 2026, 4:25 PM GMT
LON:SXLC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 54.80 | 54.80 | 54.00 | 54.35 | - | -1.47% | 4,119 |
| Sep 22, 2026 | 55.34 | 55.63 | 55.16 | 55.16 | 55.16 | 0.65% | 9,177 |
| Sep 21, 2026 | 53.78 | 54.78 | 53.78 | 54.81 | 54.81 | 2.50% | 12,965 |
| Sep 18, 2026 | 54.47 | 54.47 | 53.63 | 53.47 | 53.47 | -1.18% | 9,787 |
| Sep 17, 2026 | 54.65 | 54.84 | 54.03 | 54.11 | 54.11 | -1.21% | 10,941 |
| Sep 16, 2026 | 54.78 | 54.93 | 54.74 | 54.78 | 54.78 | 0.16% | 3,195 |
| Sep 15, 2026 | 54.99 | 55.03 | 54.62 | 54.69 | 54.69 | -0.36% | 97,201 |
| Sep 14, 2026 | 53.73 | 54.72 | 53.73 | 54.89 | 54.89 | 1.41% | 27,294 |
| Sep 11, 2026 | 53.77 | 54.12 | 53.77 | 54.12 | 54.12 | 1.66% | 16,294 |
| Sep 10, 2026 | 53.24 | 53.30 | 53.08 | 53.24 | 53.24 | 0.47% | 1,518 |
| Sep 9, 2026 | 53.33 | 53.54 | 53.01 | 52.99 | 52.99 | -0.59% | 4,099 |
| Sep 8, 2026 | 53.13 | 53.30 | 53.13 | 53.30 | 53.30 | 0.11% | 9,622 |
| Sep 7, 2026 | 53.71 | 53.71 | 53.24 | 53.24 | 53.24 | -0.52% | 9,659 |
| Sep 4, 2026 | 54.38 | 54.38 | 53.52 | 53.52 | 53.52 | -1.49% | 27,523 |
| Sep 3, 2026 | 53.86 | 54.59 | 53.86 | 54.33 | 54.33 | 0.67% | 15,730 |
| Sep 2, 2026 | 53.33 | 53.95 | 52.91 | 53.97 | 53.97 | 1.39% | 1,073 |
| Sep 1, 2026 | 53.27 | 53.39 | 52.90 | 53.23 | 53.23 | -1.70% | 16,383 |
| Aug 28, 2026 | 53.36 | 54.22 | 53.17 | 54.15 | 54.15 | 1.67% | 11,863 |
| Aug 27, 2026 | 53.41 | 53.46 | 53.12 | 53.26 | 53.26 | -1.04% | 45,480 |
| Aug 26, 2026 | 54.11 | 54.44 | 53.82 | 53.82 | 53.82 | -0.07% | 1,591 |
| Aug 25, 2026 | 53.38 | 53.89 | 53.38 | 53.86 | 53.86 | 0.31% | 9,505 |
| Aug 24, 2026 | 53.10 | 53.60 | 52.74 | 53.70 | 53.70 | 0.93% | 1,517 |
| Aug 21, 2026 | 52.83 | 53.31 | 52.83 | 53.20 | 53.20 | 0.97% | 6,289 |
| Aug 20, 2026 | 53.12 | 53.12 | 52.70 | 52.69 | 52.69 | -1.14% | 19,866 |
| Aug 19, 2026 | 52.60 | 53.36 | 52.35 | 53.30 | 53.30 | 1.12% | 11,398 |
| Aug 18, 2026 | 52.68 | 52.89 | 52.47 | 52.71 | 52.71 | -0.09% | 4,193 |
| Aug 17, 2026 | 53.52 | 53.66 | 52.76 | 52.76 | 52.76 | -1.44% | 11,949 |
| Aug 14, 2026 | 53.41 | 53.79 | 53.41 | 53.53 | 53.53 | 1.17% | 2,477 |
| Aug 13, 2026 | 52.53 | 53.21 | 52.51 | 52.91 | 52.91 | 1.32% | 17,359 |
| Aug 12, 2026 | 52.96 | 52.96 | 52.22 | 52.22 | 52.22 | -2.04% | 3,727 |
| Aug 11, 2026 | 53.43 | 53.48 | 53.06 | 53.31 | 53.31 | 0.40% | 5,030 |
| Aug 10, 2026 | 53.24 | 53.39 | 52.81 | 53.10 | 53.10 | -0.09% | 12,739 |
| Aug 7, 2026 | 52.94 | 53.26 | 52.85 | 53.15 | 53.15 | 0.15% | 2,798 |
| Aug 6, 2026 | 53.16 | 53.37 | 52.98 | 53.07 | 53.07 | -1.14% | 96,443 |
| Aug 5, 2026 | 53.82 | 54.47 | 53.68 | 53.68 | 53.68 | 0.47% | 17,788 |
| Aug 4, 2026 | 53.52 | 53.52 | 52.99 | 53.43 | 53.43 | -0.37% | 19,993 |
| Aug 3, 2026 | 52.20 | 53.80 | 52.20 | 53.63 | 53.63 | 4.75% | 4,920 |
| Jul 31, 2026 | 51.18 | 51.45 | 50.72 | 51.20 | 51.20 | 2.01% | 24,912 |
| Jul 30, 2026 | 50.94 | 51.32 | 50.15 | 50.19 | 50.19 | -3.28% | 456,938 |
| Jul 29, 2026 | 52.18 | 52.26 | 51.69 | 51.89 | 51.89 | -0.36% | 7,243 |
| Jul 28, 2026 | 51.03 | 52.08 | 51.03 | 52.08 | 52.08 | 1.38% | 4,333 |
| Jul 27, 2026 | 50.79 | 51.39 | 50.55 | 51.37 | 51.37 | 1.47% | 9,545 |
| Jul 24, 2026 | 50.02 | 50.63 | 49.74 | 50.63 | 50.63 | 1.71% | 14,263 |
| Jul 23, 2026 | 51.23 | 51.26 | 49.77 | 49.77 | 49.77 | -4.76% | 3,289 |
| Jul 22, 2026 | 52.32 | 52.62 | 52.22 | 52.26 | 52.26 | 0.21% | 19,831 |
| Jul 21, 2026 | 52.64 | 52.64 | 52.15 | 52.15 | 52.15 | -1.29% | 8,879 |
| Jul 20, 2026 | 52.34 | 52.87 | 52.34 | 52.83 | 52.83 | 1.03% | 11,557 |
| Jul 17, 2026 | 52.76 | 52.76 | 52.13 | 52.29 | 52.29 | -4.21% | 19,081 |
| Jul 16, 2026 | 54.33 | 54.64 | 54.30 | 54.59 | 54.59 | 0.50% | 19,364 |
| Jul 15, 2026 | 53.26 | 54.33 | 53.07 | 54.32 | 54.32 | 2.24% | 12,866 |