State Street SPDR S&P U.S. Financials Select Sector UCITS ETF (LON:SXLF)
London · Delayed Price · Currency is GBP · Price in USD 65.25
+0.25 (0.38%)
Sep 23, 2026, 2:47 PM GMT
LON:SXLF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 65.27 | 65.40 | 65.05 | 65.25 | - | 0.39% | 6,281 |
| Sep 22, 2026 | 66.60 | 66.83 | 65.00 | 65.00 | 65.00 | -2.24% | 3,593 |
| Sep 21, 2026 | 66.56 | 66.85 | 66.48 | 66.49 | 66.49 | 0.39% | 5,522 |
| Sep 18, 2026 | 66.45 | 66.43 | 65.92 | 66.23 | 66.23 | -0.18% | 29,893 |
| Sep 17, 2026 | 66.88 | 67.01 | 66.35 | 66.35 | 66.35 | -1.08% | 18,850 |
| Sep 16, 2026 | 67.49 | 67.56 | 66.99 | 67.08 | 67.08 | -0.09% | 392,647 |
| Sep 15, 2026 | 67.44 | 68.05 | 67.13 | 67.14 | 67.14 | -0.89% | 10,515 |
| Sep 14, 2026 | 68.10 | 68.24 | 67.75 | 67.75 | 67.75 | -0.12% | 15,271 |
| Sep 11, 2026 | 67.91 | 68.30 | 67.73 | 67.83 | 67.83 | 0.30% | 3,617 |
| Sep 10, 2026 | 68.14 | 68.14 | 67.59 | 67.62 | 67.62 | -0.28% | 3,853 |
| Sep 9, 2026 | 68.00 | 68.01 | 67.44 | 67.81 | 67.81 | -0.73% | 5,202 |
| Sep 8, 2026 | 68.38 | 68.85 | 68.20 | 68.31 | 68.31 | -0.62% | 4,439 |
| Sep 7, 2026 | 69.04 | 68.81 | 68.49 | 68.73 | 68.73 | -0.15% | 5,638 |
| Sep 4, 2026 | 69.36 | 69.52 | 68.78 | 68.83 | 68.83 | -0.80% | 6,177 |
| Sep 3, 2026 | 68.50 | 69.41 | 68.44 | 69.39 | 69.39 | 1.09% | 15,094 |
| Sep 2, 2026 | 68.01 | 68.79 | 67.87 | 68.64 | 68.64 | 0.57% | 4,011 |
| Sep 1, 2026 | 68.56 | 68.77 | 68.19 | 68.25 | 68.25 | -0.63% | 20,942 |
| Aug 31, 2026 | 68.68 | 68.68 | 68.68 | 68.68 | 68.68 | -0.90% | 1,731 |
| Aug 28, 2026 | 68.83 | 69.24 | 68.72 | 69.30 | 69.30 | 0.52% | 5,372 |
| Aug 27, 2026 | 68.91 | 69.60 | 68.58 | 68.95 | 68.95 | -0.12% | 6,255 |
| Aug 26, 2026 | 69.14 | 69.63 | 69.02 | 69.03 | 69.03 | 0.09% | 4,329 |
| Aug 25, 2026 | 69.24 | 69.74 | 68.81 | 68.97 | 68.97 | -0.28% | 4,557 |
| Aug 24, 2026 | 68.35 | 69.26 | 68.30 | 69.16 | 69.16 | 1.33% | 3,391 |
| Aug 21, 2026 | 67.90 | 68.45 | 67.61 | 68.25 | 68.25 | 0.08% | 2,668 |
| Aug 20, 2026 | 68.25 | 68.28 | 68.00 | 68.20 | 68.20 | -0.72% | 4,424 |
| Aug 19, 2026 | 68.77 | 69.10 | 68.67 | 68.69 | 68.69 | 0.12% | 11,464 |
| Aug 18, 2026 | 68.33 | 68.79 | 68.23 | 68.61 | 68.61 | -0.17% | 28,611 |
| Aug 17, 2026 | 68.91 | 69.15 | 68.73 | 68.73 | 68.73 | -0.55% | 5,282 |
| Aug 14, 2026 | 69.22 | 69.23 | 69.13 | 69.11 | 69.11 | 0.71% | 1,938 |
| Aug 13, 2026 | 69.00 | 69.24 | 68.78 | 68.62 | 68.62 | -0.01% | 9,881 |
| Aug 12, 2026 | 68.67 | 69.22 | 68.47 | 68.63 | 68.63 | -0.19% | 5,717 |
| Aug 11, 2026 | 68.64 | 69.16 | 68.51 | 68.76 | 68.76 | -0.07% | 3,324 |
| Aug 10, 2026 | 68.38 | 68.87 | 68.32 | 68.81 | 68.81 | 0.81% | 16,060 |
| Aug 7, 2026 | 68.47 | 69.34 | 68.11 | 68.26 | 68.26 | -0.22% | 9,010 |
| Aug 6, 2026 | 69.11 | 69.37 | 68.40 | 68.41 | 68.41 | -0.37% | 28,833 |
| Aug 5, 2026 | 68.82 | 69.17 | 68.67 | 68.67 | 68.67 | -0.08% | 2,725 |
| Aug 4, 2026 | 68.10 | 68.78 | 67.78 | 68.72 | 68.72 | 1.30% | 13,154 |
| Aug 3, 2026 | 67.97 | 68.69 | 67.83 | 67.84 | 67.84 | 0.32% | 5,925 |
| Jul 31, 2026 | 67.90 | 68.05 | 67.41 | 67.63 | 67.63 | 1.00% | 20,708 |
| Jul 30, 2026 | 67.39 | 67.50 | 66.88 | 66.96 | 66.96 | -1.35% | 4,354 |
| Jul 29, 2026 | 68.34 | 68.73 | 67.66 | 67.88 | 67.88 | -0.53% | 15,480 |
| Jul 28, 2026 | 67.76 | 68.24 | 67.39 | 68.24 | 68.24 | 1.10% | 5,693 |
| Jul 27, 2026 | 67.26 | 68.08 | 67.13 | 67.49 | 67.49 | 0.84% | 2,518 |
| Jul 24, 2026 | 66.54 | 66.79 | 66.31 | 66.93 | 66.93 | 1.31% | 15,772 |
| Jul 23, 2026 | 66.53 | 66.82 | 65.98 | 66.06 | 66.06 | -0.86% | 1,657 |
| Jul 22, 2026 | 66.81 | 66.81 | 66.54 | 66.64 | 66.64 | 0.06% | 622 |
| Jul 21, 2026 | 66.57 | 66.71 | 66.43 | 66.60 | 66.60 | -0.28% | 5,003 |
| Jul 20, 2026 | 66.77 | 66.91 | 66.55 | 66.79 | 66.79 | -0.64% | 6,748 |
| Jul 17, 2026 | 67.29 | 67.55 | 67.13 | 67.22 | 67.22 | -0.24% | 27,252 |
| Jul 16, 2026 | 67.21 | 67.47 | 67.11 | 67.38 | 67.38 | 0.08% | 29,570 |