Unlock stock picks and a broker-level newsfeed that powers Wall Street.

LSE - Delayed Quote USD

SPDR S&P U.S. Communication Services Select Sector UCITS ETF (SXLC.L)

39.10
-0.53
(-1.34%)
At close: April 17 at 4:35:07 PM GMT+1
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 17, 202539.4739.4738.7839.1039.1012,106
Apr 16, 202539.5639.6539.3139.6339.633,293
Apr 15, 202540.0640.2439.8840.0740.076,847
Apr 14, 202539.8840.4439.8740.1340.136,637
Apr 11, 202539.2239.5938.9439.0839.088,942
Apr 10, 202539.7640.1039.0239.4539.4574,154
Apr 9, 202537.0837.3636.4737.1737.178,581
Apr 8, 202538.1539.1337.9438.3838.3815,376
Apr 7, 202536.0638.0235.9737.0737.0724,679
Apr 4, 202539.3439.3538.2838.2038.205,982
Apr 3, 202540.1040.3939.7239.9139.919,971
Apr 2, 202541.0241.3440.7241.1841.185,008
Apr 1, 202540.7241.1240.6641.1141.1116,628
Mar 31, 202540.4040.5139.9540.3140.3119,776
Mar 28, 202541.9942.1241.1740.9440.94110,855
Mar 27, 202542.4742.5342.2442.4142.413,105
Mar 26, 202542.9943.0342.6542.6542.655,020
Mar 25, 202542.6542.9042.4742.9042.904,056
Mar 24, 202542.1442.3742.1342.3342.335,263
Mar 21, 202541.3341.6141.0841.5841.5829,488
Mar 20, 202541.9041.9041.2941.5941.596,564
Mar 19, 202541.0841.3341.0541.2941.299,593
Mar 18, 202541.5341.6140.8540.9640.963,729
Mar 17, 202541.1741.5141.1541.4941.4938,901
Mar 14, 202540.9741.1440.9641.2241.224,316
Mar 13, 202541.2941.4740.9040.7840.785,970
Mar 12, 202541.6041.8041.0341.2941.298,575
Mar 11, 202542.0642.1141.2641.4841.4813,868
Mar 10, 202542.8542.8541.9241.9741.979,515
Mar 7, 202542.7442.7642.1842.1842.187,074
Mar 6, 202542.9743.4242.8643.4243.4221,056
Mar 5, 202542.9443.2442.4742.4742.4735,329
Mar 4, 202543.1043.1042.3942.4942.4923,181
Mar 3, 202543.5143.7643.5143.6543.659,962
Feb 28, 202542.8643.2642.8643.0143.0112,860
Feb 27, 202543.2943.6343.0343.4843.4811,008
Feb 26, 202543.3943.7443.3943.7443.745,108
Feb 25, 202544.0144.0843.3343.3843.384,303
Feb 24, 202544.3144.3643.9344.2544.256,229
Feb 21, 202544.5844.7244.5844.4844.481,354
Feb 20, 202544.7444.7444.3844.4844.483,606
Feb 19, 202544.6644.8144.4744.5844.5815,506
Feb 18, 202545.0445.0644.5344.7044.702,533
Feb 17, 202544.9945.0444.9244.9744.9782,475
Feb 14, 202544.5144.8644.5144.8644.86165,790
Feb 13, 202544.0244.4744.0144.4044.4028,812
Feb 12, 202543.8344.1543.8343.8443.841,024
Feb 11, 202544.1944.1943.8143.9743.971,013
Feb 10, 202544.1744.2244.0344.0944.092,603
Feb 7, 202544.2144.2143.9043.9943.997,901
Feb 6, 202543.9144.0143.7444.0144.016,512
Feb 5, 202543.6443.7043.4143.4943.497,583
Feb 4, 202543.8344.4043.6744.4044.407,783
Feb 3, 202543.2944.0143.2044.0144.016,813
Jan 31, 202543.8544.3343.8044.2144.2134,124
Jan 30, 202544.0844.1543.6243.6243.626,630
Jan 29, 202543.3343.6843.3343.5843.5854,586
Jan 28, 202543.1443.3243.0443.2943.295,377
Jan 27, 202542.0343.2642.0243.2643.2616,422
Jan 24, 202542.5142.8242.5142.9342.93982
Jan 23, 202542.3342.4142.2442.4442.441,290
Jan 22, 202542.5442.6742.5042.7142.717,364
Jan 21, 202541.9442.4041.9142.2542.252,584
Jan 20, 202541.8742.1041.7041.9741.972,725
Jan 17, 202541.3641.9841.3641.9841.9821,297
Jan 16, 202541.7541.7641.5241.7641.7612,115
Jan 15, 202541.1441.8541.1441.6841.68397,784
Jan 14, 202541.1741.4241.0341.0741.0721,326
Jan 13, 202541.3341.3340.8540.9440.9413,460
Jan 10, 202541.7641.7641.1941.1941.197,106
Jan 9, 202541.9241.9341.6341.7741.774,294
Jan 8, 202542.0642.0641.6441.6341.634,100
Jan 7, 202542.5842.6542.3342.3242.3246,516
Jan 6, 202542.2142.5842.0342.5842.589,787
Jan 3, 202541.8541.9941.8541.8941.8928,394
Jan 2, 202541.9941.9941.6341.8841.885,911
Dec 31, 202441.7941.7941.7941.7941.79-
Dec 30, 202442.0642.1241.4241.6141.615,475
Dec 27, 202442.0842.4341.8241.9841.9846,307
Dec 24, 202442.1942.1942.1942.1942.19-
Dec 23, 202442.4242.4241.8341.9241.921,470
Dec 20, 202441.5042.0841.1842.0642.065,942
Dec 19, 202441.9942.1741.9742.1242.125,773
Dec 18, 202443.0443.1242.8743.1143.115,354
Dec 17, 202443.2843.5643.1243.3643.36148,664
Dec 16, 202443.2443.6043.1543.6043.6034,264
Dec 13, 202443.5743.6243.4543.2443.24351
Dec 12, 202443.5243.8243.4943.8443.8415,329
Dec 11, 202442.9843.4742.9243.3943.391,555
Dec 10, 202442.4542.8842.4542.7742.77481
Dec 9, 202442.9743.0442.4742.4142.414,312
Dec 6, 202442.8943.0242.8943.0243.027,058
Dec 5, 202442.7942.8342.7042.7242.7224,838
Dec 4, 202442.7642.7642.6342.6242.623,895
Dec 3, 202442.2142.3042.2142.4742.47270
Dec 2, 202441.7242.1241.7242.1342.1327,431
Nov 29, 202441.7141.8441.7141.9741.972,200
Nov 28, 202441.7641.8041.7341.7441.742,258
Nov 27, 202441.6941.6941.6941.6941.69-
Nov 26, 202441.4941.4941.4941.7241.72200
Nov 25, 202441.4941.6141.4941.6141.6128,972
Nov 22, 202441.2341.2341.2341.2341.23-
Nov 21, 202441.5941.5940.9741.1441.1414,607
Nov 20, 202441.4041.4741.1241.2841.282,534
Nov 19, 202440.9341.1840.9241.1841.1810,409
Nov 18, 202440.7441.0240.6541.0241.021,770
Nov 15, 202440.8841.1240.8440.8440.844,143
Nov 14, 202441.6941.7541.6541.5341.53375
Nov 13, 202441.5641.6041.5641.6541.651,632
Nov 12, 202441.4041.5441.3541.3841.3841,641
Nov 11, 202441.2341.5341.2341.3541.35147
Nov 8, 202441.4641.5041.0241.0241.0218,445
Nov 7, 202440.9741.1940.9641.1641.165,449
Nov 6, 202440.4440.5340.4140.5340.5324,981
Nov 5, 202439.3839.7239.3339.7239.7229,392
Nov 4, 202439.5639.5939.5139.4939.49665
Nov 1, 202439.4939.7739.2439.7639.764,417
Oct 31, 202439.5839.5839.5539.5539.5566
Oct 30, 202440.1140.1940.0440.1240.1220,551
Oct 29, 202439.1439.1839.1439.3539.3576
Oct 28, 202439.0339.2739.0339.0939.0917,863
Oct 25, 202439.1939.1939.0539.0539.051,516
Oct 24, 202438.7238.7238.7238.6238.62230
Oct 23, 202438.7638.9038.7038.7038.707,305
Oct 22, 202438.7238.7238.4938.7838.781,619
Oct 21, 202438.7639.1838.6338.7238.728,394
Oct 18, 202438.9038.9938.8139.0439.041,995
Oct 17, 202439.0139.1238.7238.8138.8141,069
Oct 16, 202438.9738.9838.8138.8138.8137,131
Oct 15, 202438.9239.0438.9238.9938.9910,956
Oct 14, 202438.8438.8438.8438.8138.81119
Oct 11, 202438.3338.7238.3338.6838.6827,226
Oct 10, 202438.6338.6838.4738.4738.4755,967
Oct 9, 202438.5938.6538.4738.5638.561,827
Oct 8, 202438.5338.5638.4738.5838.583,762
Oct 7, 202438.7638.7938.7638.6438.64793
Oct 4, 202438.5238.5738.5138.5138.512,323
Oct 3, 202438.4938.7738.4038.4338.433,080
Oct 2, 202438.6338.7038.6138.6438.647,287
Oct 1, 202438.6338.9238.6338.4438.444,528
Sep 30, 202438.5238.6038.4238.4538.4512,962
Sep 27, 202438.1938.6638.1938.6638.6622,093
Sep 26, 202438.3838.4238.1038.1438.1419,189
Sep 25, 202438.1338.2438.1238.2438.2413,226
Sep 24, 202437.9938.2237.8138.1738.1780,852
Sep 23, 202437.9438.1537.9438.0338.0314,199
Sep 20, 202438.1738.1737.9437.8337.83877
Sep 19, 202437.9738.1537.9538.2038.20665
Sep 18, 202437.5737.5737.5737.5737.57-
Sep 17, 202437.6037.6937.6037.6437.641,359
Sep 16, 202437.2837.2837.2837.2837.28-
Sep 13, 202437.1337.1337.1337.1337.13-
Sep 12, 202436.4436.4436.4436.4636.461,220
Sep 11, 202435.9636.0135.9635.5335.53716
Sep 10, 202436.0336.0336.0336.0336.03-
Sep 9, 202436.1536.1535.8635.8935.891,146
Sep 6, 202436.6036.6036.6036.0536.052,196
Sep 5, 202436.4936.6936.4036.4936.4910,292
Sep 4, 202436.6336.9436.5836.9336.9312,011
Sep 3, 202437.3737.4236.9736.9836.985,181
Sep 2, 202437.3537.3537.3537.4137.411,492
Aug 30, 202437.1537.1537.0837.0837.086,135
Aug 29, 202437.3137.4937.2937.5337.534,215
Aug 28, 202437.1937.4237.1937.2337.2332,049
Aug 27, 202437.6637.6637.5837.6137.61744
Aug 23, 202437.3137.4737.2637.4737.47821
Aug 22, 202437.5637.5637.4837.3537.357,330
Aug 21, 202437.2337.4037.2337.4037.403,804
Aug 20, 202437.2337.2337.2337.2337.23-
Aug 19, 202437.0937.1637.0937.1637.1612,542
Aug 16, 202436.8336.8336.6436.8136.815,546
Aug 15, 202436.6836.6936.6836.6736.67840
Aug 14, 202436.3436.3436.3436.4036.401,200
Aug 13, 202436.4636.5836.2936.5836.5842,492
Aug 12, 202436.5336.5336.1736.1736.176,245
Aug 9, 202436.2736.2735.9736.0836.082,037
Aug 8, 202435.2835.9435.2835.9435.942,882
Aug 7, 202436.0836.2035.8136.0536.0537,858
Aug 6, 202435.6535.8635.4435.6235.6284,425
Aug 5, 202435.5435.7434.9435.7435.747,730
Aug 2, 202436.6536.6536.2236.2236.221,452
Aug 1, 202437.2537.3537.1737.0437.041,668
Jul 31, 202436.7437.0236.6737.0337.0313,027
Jul 30, 202436.3536.5036.3536.4136.41135
Jul 29, 202436.1736.2336.1736.2436.243,664
Jul 26, 202435.5735.8435.5735.8335.838,758
Jul 25, 202435.8135.8335.5435.7235.7218,738
Jul 24, 202436.1536.1535.8635.9435.9465,847
Jul 23, 202436.5736.6636.4436.6036.6042,157
Jul 22, 202436.6536.6936.4836.4836.481,425
Jul 19, 202436.5836.7836.5836.6236.623,205
Jul 18, 202436.8737.0836.7636.8736.8760,759
Jul 17, 202437.0137.0336.8936.8436.8424,230
Jul 16, 202437.1737.2537.0937.2237.223,920
Jul 15, 202437.2637.2637.2637.2637.26155
Jul 12, 202437.0437.1236.9437.0937.092,279
Jul 11, 202437.3837.4637.0837.1037.105,156
Jul 10, 202437.2637.3937.2237.3237.32710
Jul 9, 202437.1737.2337.1737.2237.22202
Jul 8, 202437.4037.4337.0837.1537.1541,902
Jul 5, 202436.9737.2536.9737.2537.252,662
Jul 4, 202436.7936.8036.7136.8036.804,535
Jul 3, 202436.8536.8736.7336.7936.7921,964
Jul 2, 202436.3536.5336.3036.5336.5315,330
Jul 1, 202436.6536.6936.3336.3536.357,851
Jun 28, 202436.9736.9736.8636.8636.8615,315
Jun 27, 202436.8436.8836.7636.7636.762,522
Jun 26, 202436.7436.7636.5836.6536.654,017
Jun 25, 202436.3836.5336.3636.5136.51804
Jun 24, 202436.3336.4436.2936.4436.445,597
Jun 21, 202435.8336.0435.8336.0736.071,163
Jun 20, 202435.9236.0435.9235.9735.972,843
Jun 19, 202435.7835.8635.7835.8535.852,077
Jun 18, 202436.0136.0535.8635.9035.908,846
Jun 17, 202435.7435.8235.5935.7935.797,654
Jun 14, 202435.6035.6535.5635.8135.814,021
Jun 13, 202435.9635.9635.7935.8735.872,726
Jun 12, 202436.1636.2336.1636.1636.161,524
Jun 11, 202436.1536.1535.9736.0736.075,597
Jun 10, 202436.0336.0435.9435.9435.942,319
Jun 7, 202436.3836.4236.3536.3536.352,623
Jun 6, 202436.2936.5836.2936.4436.442,595
Jun 5, 202436.1136.2129.9636.1936.197,009
Jun 4, 202435.6035.8135.6035.8035.8017,551
Jun 3, 202435.8335.9235.6735.8935.891,807
May 31, 202435.3135.3135.2235.2635.262,078
May 30, 202435.2835.3035.1935.2435.241,797
May 29, 202435.4135.4135.4135.4135.41-
May 28, 202435.5035.5035.3135.5035.50390
May 24, 202435.1935.3635.1935.3635.364,246
May 23, 202435.5635.6235.3135.3435.346,227
May 22, 202435.3835.3835.3835.4735.471,764
May 21, 202435.4535.4535.3935.4035.402,943
May 20, 202435.3535.4335.3135.4335.434,590
May 17, 202435.3435.3635.3435.2835.28221
May 16, 202435.2835.3335.1935.3335.3341,076
May 15, 202435.1235.2235.0535.1835.185,801
May 14, 202434.9935.1734.9935.1535.15706
May 13, 202434.8734.9734.8734.9034.9011,480
May 10, 202435.2535.2634.9034.9334.931,186
May 9, 202434.7834.8434.7534.9134.91514
May 8, 202434.7634.9634.7534.9334.931,857
May 7, 202434.9434.9734.7434.9734.97939
May 3, 202434.2834.3334.2834.3234.3214,636
May 2, 202433.9033.9433.6533.7433.744,956
May 1, 202433.5933.6533.2433.7433.749,641
Apr 30, 202433.7933.9333.6533.6933.6955,478
Apr 29, 202434.2834.2834.1334.1234.121,929
Apr 26, 202434.3334.3834.1034.1934.196,750
Apr 25, 202433.0833.2132.9733.1733.1727,139
Apr 24, 202434.5234.5234.2434.2834.28255
Apr 23, 202434.4034.5034.3134.4634.461,659
Apr 22, 202434.1034.1333.7033.7233.7216,219
Apr 19, 202433.8534.0933.8533.8833.88894
Apr 18, 202434.1734.4434.1634.4434.443,018
Apr 17, 202434.1134.2134.1034.1134.114,741

Related Tickers