Skip to main content
logo
State Street SPDR S&P U.S. Consumer Discretionary Select Sector UCITS ETF (LON:SXLY)
London flag London · Delayed Price · Currency is GBP · Price in USD
71.42
+0.28 (0.39%)
Sep 23, 2026, 8:03 AM GMT

LON:SXLY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 23, 202671.4271.4271.4271.42-0.38%164
Sep 22, 202671.4871.5771.4871.1471.140.48%1,386
Sep 21, 202670.5670.8370.5670.8070.800.88%1,175
Sep 18, 202670.3870.3870.2370.1870.18-0.43%2,031
Sep 17, 202670.5170.5170.5170.4870.480.56%400
Sep 16, 202669.9069.9069.9070.0970.09-9
Sep 15, 202670.7570.7570.7570.0970.09-1.09%16
Sep 14, 202670.9371.3170.7370.8670.86-0.64%3,148
Sep 11, 202670.8870.8870.8671.3271.320.62%168
Sep 10, 202670.6470.9361.6170.8870.880.06%9,798
Sep 9, 202672.0372.0370.8370.8470.84-1.64%919
Sep 8, 202671.9072.0871.8272.0272.020.19%4,407
Sep 7, 202672.3472.0171.8671.8871.88-0.19%1,938
Sep 4, 202672.9372.9872.3872.0272.02-2.06%8,740
Sep 3, 202662.8773.4872.3873.5473.541.90%2,759
Sep 2, 202671.8272.2971.8272.1672.16-0.23%1,749
Sep 1, 202673.5273.5273.0172.3372.33-2.09%1,351
Aug 28, 202673.3773.3773.3673.8873.881.21%240
Aug 27, 202673.2073.2173.1073.0073.00-0.61%650
Aug 26, 202673.9174.1573.4973.4473.44-0.71%422
Aug 25, 202673.9773.9773.9773.9773.97-0.66%-
Aug 24, 202673.9174.3673.9174.4674.460.72%1,596
Aug 21, 202673.8373.8373.8373.9373.930.76%223
Aug 20, 202674.3674.3073.0973.3773.37-1.26%2,689
Aug 19, 202673.1074.3073.1074.3074.301.23%321
Aug 18, 202673.2373.2373.0073.3973.39-0.11%262
Aug 17, 202674.2974.2973.4173.4773.47-0.67%911
Aug 14, 202674.3674.5474.3573.9773.970.13%297
Aug 13, 202674.0774.0774.0773.8773.870.15%-
Aug 12, 202674.1974.9173.7673.7673.76-1.59%637
Aug 11, 202674.9675.2565.6774.9674.96-0.41%1,022
Aug 10, 202674.9174.9174.8375.2675.26-0.43%29
Aug 7, 202674.4775.1074.0075.5975.591.74%1,382
Aug 6, 202674.3874.7474.1874.2974.29-0.28%571
Aug 5, 202674.8975.3074.7374.5074.500.39%1,775
Aug 4, 202674.5374.1973.6674.2174.21-0.46%1,109
Aug 3, 202673.1774.7073.1774.5674.563.43%281
Jul 31, 202672.4972.4962.6072.0872.083.91%3
Jul 30, 202669.0269.3969.0269.3769.370.45%420
Jul 29, 202669.7169.7168.9969.0669.06-0.39%14,510
Jul 28, 202668.6769.3268.6769.3269.321.01%17,505
Jul 27, 202668.6869.0068.5668.6368.630.65%11,529
Jul 24, 202667.8867.9967.6368.1968.191.08%74
Jul 23, 202667.5367.5367.5367.4667.46-5.38%148
Jul 22, 202671.6671.7071.6671.3071.30-0.76%128
Jul 21, 202671.9171.9471.5471.8471.84-0.21%2,534
Jul 20, 202672.3972.3972.0971.9971.99-0.89%737
Jul 17, 202672.8672.8672.6572.6472.64-1.73%301
Jul 16, 202673.2874.0473.2073.9273.920.15%12,541
Jul 15, 202672.6173.8172.6173.8173.811.93%222