SSgA State Street SPDR S&P U.S. Consumer Staples Select Sector UCITS ETF (LON:SXLP)

London · Delayed Price · Currency is GBP · Price in USD

45.32

-0.17 (-0.37%)

Jun 8, 2026, 5:02 PM GMT

LON:SXLP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 8, 2026	45.45	45.46	45.05	45.32	45.32	-0.37%	74,439
Jun 5, 2026	44.81	45.50	44.61	45.49	45.49	1.44%	74,985
Jun 4, 2026	44.97	45.53	44.76	44.84	44.84	0.16%	100,202
Jun 3, 2026	44.39	44.90	44.27	44.77	44.77	1.36%	43,992
Jun 2, 2026	44.43	44.50	44.18	44.17	44.17	-0.17%	26,745
Jun 1, 2026	44.83	44.92	44.25	44.25	44.25	-1.43%	81,535
May 29, 2026	45.86	45.90	44.90	44.89	44.89	-2.07%	23,828
May 28, 2026	46.26	46.27	45.84	45.84	45.84	-1.03%	16,201
May 27, 2026	45.72	46.32	45.62	46.31	46.31	1.09%	60,003
May 26, 2026	46.53	46.64	45.77	45.81	45.81	-1.37%	40,233
May 22, 2026	46.58	46.62	46.30	46.45	46.45	0.34%	22,101
May 21, 2026	47.27	47.34	46.09	46.29	46.29	-2.67%	53,822
May 20, 2026	47.77	47.77	47.07	47.56	47.56	-0.56%	16,141
May 19, 2026	47.60	47.94	47.21	47.83	47.83	1.30%	42,927
May 18, 2026	46.81	47.44	46.77	47.21	47.21	0.54%	48,157
May 15, 2026	47.20	47.30	46.96	46.96	46.96	-0.16%	11,163
May 14, 2026	46.98	47.03	46.74	47.03	47.03	0.83%	6,053
May 13, 2026	46.51	47.08	46.36	46.65	46.65	-0.01%	33,182
May 12, 2026	45.98	46.70	45.98	46.65	46.65	2.07%	31,589
May 11, 2026	46.31	46.50	45.71	45.71	45.71	-1.77%	46,347
May 8, 2026	46.34	46.80	46.31	46.53	46.53	0.85%	62,259
May 7, 2026	46.42	46.60	45.89	46.14	46.14	-0.12%	20,567
May 6, 2026	46.39	46.65	46.17	46.19	46.19	0.23%	10,702
May 5, 2026	46.06	46.16	45.91	46.09	46.09	-1.27%	30,733
May 1, 2026	46.44	46.80	46.44	46.68	46.68	0.90%	34,803
Apr 30, 2026	45.49	46.47	45.41	46.27	46.27	1.71%	29,596
Apr 29, 2026	45.81	45.83	45.38	45.49	45.49	-1.18%	12,801
Apr 28, 2026	45.38	46.06	45.20	46.03	46.03	0.96%	94,614
Apr 27, 2026	45.97	46.01	45.59	45.59	45.59	-0.60%	44,479
Apr 24, 2026	45.94	46.17	45.79	45.87	45.87	0.14%	107,676
Apr 23, 2026	45.25	45.88	45.20	45.80	45.80	1.11%	9,611
Apr 22, 2026	45.12	45.37	44.99	45.30	45.30	0.76%	95,700
Apr 21, 2026	45.20	45.26	44.96	44.96	44.96	-0.93%	2,149
Apr 20, 2026	45.13	45.60	45.13	45.38	45.38	0.90%	22,414
Apr 17, 2026	44.74	44.98	44.66	44.98	44.98	0.66%	44,166
Apr 16, 2026	44.50	44.92	44.44	44.69	44.69	0.70%	55,025
Apr 15, 2026	44.70	44.74	44.26	44.37	44.37	-0.45%	38,736
Apr 14, 2026	44.78	44.83	44.39	44.58	44.58	-0.15%	54,645
Apr 13, 2026	45.19	45.49	44.64	44.64	44.64	-1.60%	56,458
Apr 10, 2026	45.97	46.04	45.42	45.37	45.37	-0.91%	45,136
Apr 9, 2026	45.58	45.79	45.28	45.79	45.79	1.25%	10,838
Apr 8, 2026	45.23	45.23	44.66	45.22	45.22	0.82%	72,316
Apr 7, 2026	45.40	45.51	44.85	44.85	44.85	-0.24%	19,208
Apr 2, 2026	44.55	44.99	44.55	44.96	44.96	0.50%	18,413
Apr 1, 2026	45.21	45.34	44.53	44.74	44.74	-0.23%	315,955
Mar 31, 2026	45.31	45.37	44.68	44.84	44.84	-0.88%	9,803
Mar 30, 2026	44.61	45.27	44.61	45.23	45.23	0.61%	10,109
Mar 27, 2026	44.45	44.96	44.30	44.96	44.96	0.52%	10,805
Mar 26, 2026	44.53	44.76	44.51	44.73	44.73	0.27%	69,218
Mar 25, 2026	44.59	44.61	44.51	44.61	44.61	-0.49%	2,990