SPDR Series Trust - SPDR S&P Oil & Gas Equipment & Services ETF (0L12.L)
LSE - LSE Delayed price. Currency in USD
Add to watchlist
At close: 02:56PM BST
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Apr 2024 | 90.54 | 90.54 | 90.54 | 90.54 | 90.54 | 279 |
| 24 Apr 2024 | 92.00 | 92.00 | 91.34 | 91.44 | 91.44 | 5,630 |
| 23 Apr 2024 | 90.61 | 92.34 | 90.61 | 92.33 | 92.33 | 7,003 |
| 22 Apr 2024 | 90.22 | 90.89 | 88.84 | 90.89 | 90.89 | 5,365 |
| 19 Apr 2024 | 88.91 | 90.24 | 88.91 | 89.88 | 89.88 | 5,761 |
| 18 Apr 2024 | 90.56 | 90.56 | 90.53 | 90.56 | 90.56 | 570 |
| 17 Apr 2024 | 91.76 | 91.78 | 89.80 | 89.84 | 89.84 | 3,388 |
| 16 Apr 2024 | - | - | - | - | - | - |
| 15 Apr 2024 | 93.86 | 93.90 | 92.47 | 92.49 | 92.49 | 2,076 |
| 12 Apr 2024 | - | - | - | - | - | - |
| 11 Apr 2024 | 95.42 | 95.42 | 95.34 | 95.36 | 95.36 | 3,410 |
| 10 Apr 2024 | - | - | - | - | - | - |
| 09 Apr 2024 | 96.12 | 96.12 | 96.12 | 96.12 | 96.12 | 79 |
| 08 Apr 2024 | - | - | - | - | - | - |
| 05 Apr 2024 | - | - | - | - | - | - |
| 04 Apr 2024 | - | - | - | - | - | - |
| 03 Apr 2024 | 96.44 | 97.51 | 96.44 | 97.51 | 97.51 | 1,384 |
| 02 Apr 2024 | - | - | - | - | - | - |
| 28 Mar 2024 | 93.31 | 93.31 | 93.31 | 93.31 | 93.31 | 80 |
| 27 Mar 2024 | - | - | - | - | - | - |
| 26 Mar 2024 | - | - | - | - | - | - |
| 25 Mar 2024 | 93.01 | 93.01 | 93.01 | 93.01 | 93.01 | 150 |
| 22 Mar 2024 | - | - | - | - | - | - |
| 21 Mar 2024 | - | - | - | - | - | - |
| 20 Mar 2024 | - | - | - | - | - | - |
| 19 Mar 2024 | 90.57 | 90.57 | 90.57 | 90.57 | 90.57 | 150 |
| 18 Mar 2024 | 89.88 | 89.88 | 89.88 | 89.88 | 89.88 | 4,450 |
| 18 Mar 2024 | 0.189962 Dividend | |||||
| 15 Mar 2024 | 89.79 | 89.79 | 89.79 | 89.79 | 89.60 | 100 |
| 14 Mar 2024 | - | - | - | - | - | - |
| 13 Mar 2024 | 88.59 | 88.59 | 88.59 | 88.59 | 88.40 | 250 |
| 12 Mar 2024 | - | - | - | - | - | - |
| 11 Mar 2024 | 85.62 | 85.62 | 85.62 | 85.62 | 85.44 | 100 |
| 08 Mar 2024 | - | - | - | - | - | - |
| 07 Mar 2024 | 84.27 | 84.27 | 84.27 | 84.27 | 84.09 | 100 |
| 06 Mar 2024 | - | - | - | - | - | - |
| 05 Mar 2024 | - | - | - | - | - | - |
| 04 Mar 2024 | 84.54 | 84.54 | 84.54 | 84.54 | 84.36 | 100 |
| 01 Mar 2024 | 85.41 | 85.55 | 85.34 | 85.35 | 85.17 | 350 |
| 29 Feb 2024 | - | - | - | - | - | - |
| 28 Feb 2024 | 83.68 | 83.69 | 82.64 | 82.64 | 82.46 | 3,262 |
| 27 Feb 2024 | - | - | - | - | - | - |
| 26 Feb 2024 | - | - | - | - | - | - |
| 23 Feb 2024 | 83.19 | 83.19 | 83.19 | 83.19 | 83.01 | 60 |
| 22 Feb 2024 | - | - | - | - | - | - |
| 21 Feb 2024 | 84.22 | 84.22 | 84.22 | 84.22 | 84.04 | 585 |
| 20 Feb 2024 | 82.47 | 82.47 | 82.32 | 82.32 | 82.14 | 163 |
| 19 Feb 2024 | - | - | - | - | - | - |
| 16 Feb 2024 | 83.28 | 83.58 | 83.28 | 83.58 | 83.41 | 220 |
| 15 Feb 2024 | - | - | - | - | - | - |
| 14 Feb 2024 | 80.55 | 80.55 | 80.55 | 80.55 | 80.38 | 2,390 |
| 13 Feb 2024 | 79.61 | 79.61 | 79.61 | 79.61 | 79.45 | 2,034 |
| 12 Feb 2024 | - | - | - | - | - | - |
| 09 Feb 2024 | 80.48 | 80.48 | 80.48 | 80.48 | 80.31 | 1,934 |
| 08 Feb 2024 | - | - | - | - | - | - |
| 07 Feb 2024 | - | - | - | - | - | - |
| 06 Feb 2024 | 78.26 | 78.26 | 78.26 | 78.26 | 78.09 | 365 |
| 05 Feb 2024 | 77.29 | 77.33 | 77.13 | 77.13 | 76.97 | 137,491 |
| 02 Feb 2024 | - | - | - | - | - | - |
| 01 Feb 2024 | 81.86 | 81.86 | 81.86 | 81.86 | 81.69 | 750 |
| 31 Jan 2024 | 82.47 | 82.47 | 82.47 | 82.47 | 82.30 | 1,069 |
| 30 Jan 2024 | - | - | - | - | - | - |
| 29 Jan 2024 | 83.64 | 83.66 | 83.64 | 83.64 | 83.47 | 2,360 |
| 26 Jan 2024 | - | - | - | - | - | - |
| 25 Jan 2024 | - | - | - | - | - | - |
| 24 Jan 2024 | - | - | - | - | - | - |
| 23 Jan 2024 | - | - | - | - | - | - |
| 22 Jan 2024 | 79.00 | 79.00 | 79.00 | 79.00 | 78.83 | 1,300 |
| 19 Jan 2024 | 78.92 | 78.92 | 78.92 | 78.92 | 78.75 | 570 |
| 18 Jan 2024 | 77.36 | 77.39 | 77.36 | 77.39 | 77.23 | 9,090 |
| 17 Jan 2024 | - | - | - | - | - | - |
| 16 Jan 2024 | 78.93 | 78.93 | 77.91 | 77.91 | 77.75 | 1,300 |
| 15 Jan 2024 | - | - | - | - | - | - |
| 12 Jan 2024 | 78.69 | 78.69 | 78.69 | 78.69 | 78.52 | 500 |
| 11 Jan 2024 | 78.48 | 78.48 | 78.48 | 78.48 | 78.31 | 200 |
| 10 Jan 2024 | 79.26 | 79.26 | 79.26 | 79.26 | 79.09 | 600 |
| 09 Jan 2024 | - | - | - | - | - | - |
| 08 Jan 2024 | - | - | - | - | - | - |
| 05 Jan 2024 | 82.38 | 82.38 | 82.38 | 82.38 | 82.20 | 1,679 |
| 04 Jan 2024 | 83.93 | 83.93 | 83.93 | 83.93 | 83.75 | 610 |
| 03 Jan 2024 | 84.29 | 84.30 | 84.28 | 84.30 | 84.12 | 1,300 |
| 02 Jan 2024 | - | - | - | - | - | - |
| 29 Dec 2023 | 84.80 | 84.80 | 84.79 | 84.79 | 84.61 | 13 |
| 28 Dec 2023 | - | - | - | - | - | - |
| 27 Dec 2023 | 87.38 | 87.57 | 87.38 | 87.49 | 87.30 | 1,200 |
| 22 Dec 2023 | - | - | - | - | - | - |
| 21 Dec 2023 | 84.58 | 84.58 | 84.58 | 84.58 | 84.40 | 350 |
| 20 Dec 2023 | - | - | - | - | - | - |
| 19 Dec 2023 | 84.42 | 84.42 | 84.42 | 84.42 | 84.24 | 300 |
| 18 Dec 2023 | 84.59 | 84.59 | 84.59 | 84.59 | 84.41 | 200 |
| 18 Dec 2023 | 0.192774 Dividend | |||||
| 15 Dec 2023 | - | - | - | - | - | - |
| 14 Dec 2023 | - | - | - | - | - | - |
| 13 Dec 2023 | 79.16 | 79.17 | 79.12 | 79.16 | 78.99 | 958 |
| 12 Dec 2023 | - | - | - | - | - | - |
| 11 Dec 2023 | - | - | - | - | - | - |
| 08 Dec 2023 | - | - | - | - | - | - |
| 07 Dec 2023 | 78.56 | 78.56 | 78.49 | 78.49 | 78.33 | 100 |
| 06 Dec 2023 | 81.35 | 81.38 | 80.75 | 80.75 | 80.58 | 19,067 |
| 05 Dec 2023 | 83.80 | 83.80 | 82.36 | 82.36 | 82.19 | 1,574 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.