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 45.38
+0.19 (0.43%)
Sep 23, 2026, 10:07 AM GMT
LON:SXLP Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 45.38 | 45.38 | 45.35 | 45.35 | - | 0.37% | 1,186 |
| Sep 22, 2026 | 44.95 | 45.26 | 44.88 | 45.19 | 45.19 | 0.81% | 3,816 |
| Sep 21, 2026 | 44.99 | 45.01 | 44.75 | 44.82 | 44.82 | -0.64% | 9,764 |
| Sep 18, 2026 | 45.32 | 45.18 | 45.11 | 45.11 | 45.11 | 0.17% | 3,912 |
| Sep 17, 2026 | 45.39 | 45.38 | 45.00 | 45.04 | 45.04 | -1.16% | 12,504 |
| Sep 16, 2026 | 45.53 | 45.56 | 45.39 | 45.56 | 45.56 | -0.15% | 385,299 |
| Sep 15, 2026 | 45.71 | 45.76 | 45.42 | 45.63 | 45.63 | -0.42% | 1,408 |
| Sep 14, 2026 | 45.47 | 46.06 | 45.47 | 45.82 | 45.82 | 1.54% | 26,295 |
| Sep 11, 2026 | 45.31 | 45.32 | 45.06 | 45.13 | 45.13 | 0.08% | 4,610 |
| Sep 10, 2026 | 45.13 | 45.36 | 45.05 | 45.10 | 45.10 | 0.55% | 2,280 |
| Sep 9, 2026 | 45.22 | 45.27 | 44.81 | 44.85 | 44.85 | -0.83% | 4,461 |
| Sep 8, 2026 | 45.32 | 45.61 | 45.20 | 45.23 | 45.23 | -0.14% | 3,063 |
| Sep 7, 2026 | 45.45 | 45.56 | 45.29 | 45.29 | 45.29 | -0.95% | 2,338 |
| Sep 4, 2026 | 45.97 | 46.07 | 45.69 | 45.72 | 45.72 | -0.79% | 4,092 |
| Sep 3, 2026 | 45.79 | 46.06 | 45.71 | 46.09 | 46.09 | -0.07% | 7,605 |
| Sep 2, 2026 | 45.94 | 46.00 | 45.76 | 46.12 | 46.12 | -0.18% | 2,820 |
| Sep 1, 2026 | 45.76 | 46.21 | 45.74 | 46.20 | 46.20 | 0.80% | 8,391 |
| Aug 28, 2026 | 45.92 | 45.92 | 45.77 | 45.83 | 45.83 | -0.22% | 2,239 |
| Aug 27, 2026 | 46.20 | 46.20 | 45.75 | 45.93 | 45.93 | -1.07% | 6,829 |
| Aug 26, 2026 | 46.61 | 46.70 | 46.43 | 46.43 | 46.43 | -0.12% | 2,097 |
| Aug 25, 2026 | 46.85 | 46.96 | 46.48 | 46.49 | 46.49 | -0.79% | 29,682 |
| Aug 24, 2026 | 46.25 | 46.86 | 46.25 | 46.86 | 46.86 | 1.90% | 4,616 |
| Aug 21, 2026 | 45.65 | 46.05 | 45.81 | 45.98 | 45.98 | -0.12% | 5,450 |
| Aug 20, 2026 | 46.66 | 46.68 | 45.74 | 46.04 | 46.04 | -1.78% | 9,049 |
| Aug 19, 2026 | 46.50 | 47.13 | 46.45 | 46.87 | 46.87 | 0.80% | 17,857 |
| Aug 18, 2026 | 46.02 | 46.68 | 46.02 | 46.50 | 46.50 | 1.17% | 18,694 |
| Aug 17, 2026 | 46.47 | 46.47 | 46.00 | 45.97 | 45.97 | -1.32% | 13,772 |
| Aug 14, 2026 | 46.65 | 46.62 | 46.45 | 46.58 | 46.58 | 0.44% | 2,036 |
| Aug 13, 2026 | 46.22 | 46.63 | 46.16 | 46.38 | 46.38 | 0.88% | 28,602 |
| Aug 12, 2026 | 45.80 | 45.97 | 45.63 | 45.97 | 45.97 | 0.62% | 5,211 |
| Aug 11, 2026 | 45.99 | 46.07 | 45.69 | 45.69 | 45.69 | -0.51% | 7,489 |
| Aug 10, 2026 | 46.12 | 46.12 | 45.62 | 45.92 | 45.92 | -0.14% | 8,009 |
| Aug 7, 2026 | 46.12 | 46.07 | 45.74 | 45.99 | 45.99 | -0.14% | 10,373 |
| Aug 6, 2026 | 46.30 | 46.78 | 46.05 | 46.05 | 46.05 | 0.45% | 5,870 |
| Aug 5, 2026 | 46.25 | 46.51 | 45.85 | 45.85 | 45.85 | 0.30% | 32,494 |
| Aug 4, 2026 | 45.75 | 45.93 | 45.42 | 45.71 | 45.71 | -0.81% | 8,840 |
| Aug 3, 2026 | 46.15 | 46.67 | 45.93 | 46.08 | 46.08 | -0.14% | 11,537 |
| Jul 31, 2026 | 46.14 | 46.37 | 45.79 | 46.15 | 46.15 | -0.11% | 10,853 |
| Jul 30, 2026 | 47.16 | 47.38 | 46.11 | 46.20 | 46.20 | -2.54% | 16,751 |
| Jul 29, 2026 | 47.35 | 47.56 | 47.05 | 47.41 | 47.41 | -0.85% | 16,314 |
| Jul 28, 2026 | 46.57 | 48.14 | 46.56 | 47.81 | 47.81 | 3.37% | 4,421 |
| Jul 27, 2026 | 45.46 | 46.20 | 45.46 | 46.26 | 46.26 | 1.43% | 46,128 |
| Jul 24, 2026 | 45.26 | 45.61 | 45.17 | 45.61 | 45.61 | 1.11% | 12,521 |
| Jul 23, 2026 | 45.70 | 45.71 | 45.04 | 45.10 | 45.10 | -0.94% | 38,878 |
| Jul 22, 2026 | 45.55 | 45.82 | 45.37 | 45.53 | 45.53 | 0.14% | 29,562 |
| Jul 21, 2026 | 45.80 | 45.85 | 45.45 | 45.47 | 45.47 | -1.01% | 7,430 |
| Jul 20, 2026 | 46.11 | 46.24 | 45.93 | 45.93 | 45.93 | -1.68% | 11,519 |
| Jul 17, 2026 | 46.93 | 47.18 | 46.65 | 46.71 | 46.71 | 1.24% | 3,275 |
| Jul 16, 2026 | 45.20 | 46.15 | 45.20 | 46.14 | 46.14 | 1.61% | 6,117 |
| Jul 15, 2026 | 45.08 | 45.53 | 45.08 | 45.41 | 45.41 | 0.01% | 7,524 |