SSgA SPDR S&P U.S. Consumer Discretionary Select Sector UCITS ETF (LON:SXLY)
London · Delayed Price · Currency is GBP · Price in USD 71.40
+0.54 (0.76%)
Sep 8, 2025, 4:29 PM BST
LON:SXLY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 71.04 | 71.40 | 70.99 | 71.38 | 71.38 | 0.73% | 2,774 |
| Sep 5, 2025 | 70.99 | 71.72 | 70.75 | 70.86 | 70.86 | 0.65% | 22,381 |
| Sep 4, 2025 | 70.10 | 70.46 | 70.10 | 70.40 | 70.40 | 1.22% | 7,440 |
| Sep 3, 2025 | 69.01 | 69.55 | 69.00 | 69.55 | 69.55 | 1.21% | 1,112 |
| Sep 2, 2025 | 69.77 | 69.77 | 68.60 | 68.72 | 68.72 | -1.60% | 11,884 |
| Sep 1, 2025 | 69.80 | 69.86 | 69.66 | 69.84 | 69.84 | 0.11% | 138 |
| Aug 29, 2025 | 70.52 | 70.52 | 69.76 | 69.76 | 69.76 | -0.71% | 3,001 |
| Aug 28, 2025 | 70.51 | 70.54 | 70.19 | 70.26 | 70.26 | -0.28% | 475 |
| Aug 27, 2025 | 70.39 | 70.46 | 70.30 | 70.46 | 70.46 | 0.71% | 1,770 |
| Aug 26, 2025 | 69.75 | 70.00 | 69.68 | 69.96 | 69.96 | 0.20% | 3,244 |
| Aug 22, 2025 | 67.97 | 69.82 | 67.97 | 69.82 | 69.82 | 2.69% | 18,499 |
| Aug 21, 2025 | 68.35 | 68.35 | 67.81 | 67.99 | 67.99 | -0.56% | 4,592 |
| Aug 20, 2025 | 68.94 | 69.16 | 68.31 | 68.37 | 68.37 | -1.56% | 15,883 |
| Aug 19, 2025 | 69.15 | 69.70 | 69.11 | 69.45 | 69.45 | 0.38% | 18,716 |
| Aug 18, 2025 | 68.61 | 69.47 | 68.61 | 69.19 | 69.19 | 0.07% | 722 |
| Aug 15, 2025 | 69.50 | 69.65 | 69.14 | 69.14 | 69.14 | 0.32% | 16,886 |
| Aug 14, 2025 | 69.03 | 69.21 | 68.69 | 68.92 | 68.92 | 0.09% | 985 |
| Aug 13, 2025 | 68.23 | 68.91 | 68.23 | 68.86 | 68.86 | 1.29% | 652 |
| Aug 12, 2025 | 68.06 | 68.17 | 67.66 | 67.98 | 67.98 | 0.40% | 8,224 |
| Aug 11, 2025 | 67.50 | 67.86 | 67.50 | 67.71 | 67.71 | 0.24% | 2,661 |
| Aug 8, 2025 | 67.34 | 67.55 | 67.34 | 67.55 | 67.55 | 0.61% | 2,291 |
| Aug 7, 2025 | 66.92 | 67.53 | 66.92 | 67.14 | 67.14 | 0.69% | 281 |
| Aug 6, 2025 | 65.87 | 66.68 | 65.87 | 66.68 | 66.68 | 1.52% | 6,432 |
| Aug 5, 2025 | 65.68 | 65.83 | 65.68 | 65.68 | 65.68 | 0.61% | 3,012 |
| Aug 4, 2025 | 65.65 | 65.75 | 65.22 | 65.28 | 65.28 | 0.45% | 1,054 |
| Aug 1, 2025 | 65.33 | 65.50 | 64.73 | 64.99 | 64.99 | -3.62% | 34,558 |
| Jul 31, 2025 | 68.50 | 68.50 | 67.39 | 67.43 | 67.43 | -0.25% | 4,956 |
| Jul 30, 2025 | 68.04 | 68.05 | 67.57 | 67.60 | 67.60 | -0.24% | 4,665 |
| Jul 29, 2025 | 68.49 | 68.60 | 67.76 | 67.76 | 67.76 | -1.20% | 3,362 |
| Jul 28, 2025 | 68.28 | 68.58 | 68.20 | 68.58 | 68.58 | 1.05% | 1,296 |
| Jul 25, 2025 | 67.60 | 67.87 | 67.39 | 67.87 | 67.87 | 0.68% | 2,277 |
| Jul 24, 2025 | 67.55 | 67.60 | 67.30 | 67.41 | 67.41 | -1.07% | 6,000 |
| Jul 23, 2025 | 68.09 | 68.41 | 68.08 | 68.14 | 68.14 | 0.89% | 1,893 |
| Jul 22, 2025 | 67.48 | 67.57 | 67.43 | 67.54 | 67.54 | 0.12% | 892 |
| Jul 21, 2025 | 67.67 | 67.67 | 67.40 | 67.46 | 67.46 | 0.90% | 1,741 |
| Jul 18, 2025 | 66.76 | 66.96 | 66.59 | 66.86 | 66.86 | 0.62% | 4,106 |
| Jul 17, 2025 | 66.40 | 66.45 | 66.24 | 66.45 | 66.45 | 0.47% | 5,381 |
| Jul 16, 2025 | 66.02 | 66.33 | 66.02 | 66.14 | 66.14 | -0.81% | 1,846 |
| Jul 15, 2025 | 67.17 | 67.17 | 66.68 | 66.68 | 66.68 | -0.24% | 1,309 |
| Jul 14, 2025 | 66.69 | 66.84 | 66.69 | 66.84 | 66.84 | 0.56% | 2,588 |
| Jul 11, 2025 | 66.72 | 66.72 | 66.30 | 66.47 | 66.47 | -0.05% | 5,370 |
| Jul 10, 2025 | 66.50 | 66.50 | 66.50 | 66.50 | 66.50 | 1.19% | - |
| Jul 9, 2025 | 65.54 | 66.08 | 65.54 | 65.72 | 65.72 | 0.12% | 5,873 |
| Jul 8, 2025 | 66.08 | 66.08 | 65.49 | 65.64 | 65.64 | -0.32% | 25,506 |
| Jul 7, 2025 | 65.81 | 66.11 | 65.79 | 65.85 | 65.85 | -0.50% | 1,085 |
| Jul 4, 2025 | 66.42 | 66.74 | 66.08 | 66.18 | 66.18 | -0.72% | 2,258 |
| Jul 3, 2025 | 66.43 | 66.67 | 66.40 | 66.66 | 66.66 | 0.54% | 2,987 |
| Jul 2, 2025 | 66.26 | 66.38 | 65.70 | 66.30 | 66.30 | 0.87% | 31,929 |
| Jul 1, 2025 | 65.13 | 65.73 | 64.86 | 65.73 | 65.73 | -0.05% | 1,330 |
| Jun 30, 2025 | 66.70 | 66.70 | 65.76 | 65.76 | 65.76 | -0.05% | 503 |