UK markets closed

The Select Sector SPDR Trust - The Consumer Discretionary Select Sector SPDR Fund (0L4P.L)

LSE - LSE Delayed price. Currency in USD
Add to watchlist
177.85-1.18 (-0.66%)
At close: 07:02PM BST
Time period:
12 May 2023 - 12 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
10 May 2024179.49179.49177.82177.85177.851,407
09 May 2024177.93179.04177.62179.04179.04102
08 May 2024176.96177.29176.85177.29177.2963
07 May 2024179.65179.77179.19179.19179.192,662
03 May 2024176.16179.71176.16178.85178.8528,569
02 May 2024176.39176.39174.92175.37175.379
01 May 2024175.64176.00174.06174.26174.26803
30 Apr 2024178.27178.86177.18177.29177.298
29 Apr 2024179.53180.10178.52180.10180.104
26 Apr 2024174.94176.73174.94176.73176.7356
25 Apr 2024171.37173.54170.98172.27172.27544
24 Apr 2024175.11175.45173.22174.27174.271,220
23 Apr 2024171.57172.71171.00172.71172.71102
22 Apr 2024170.35170.98169.18170.98170.9812,724
19 Apr 2024171.20171.42169.86169.86169.8616
18 Apr 2024172.87172.87171.00171.07171.0721
17 Apr 2024174.30174.30173.08173.08173.0853
16 Apr 2024173.13174.12172.52174.12174.12158
15 Apr 2024178.49178.49176.31176.31176.317
12 Apr 2024179.43179.43176.71176.98176.987,254
11 Apr 2024180.00180.35179.05180.35180.3555
10 Apr 2024178.26178.78177.97178.78178.7812
09 Apr 2024181.62181.62181.39181.39181.391
08 Apr 2024179.95180.66179.80180.61180.611,200
05 Apr 2024178.68179.19178.29179.19179.191
04 Apr 2024181.55181.82181.51181.82181.823
03 Apr 2024179.09179.85178.98179.85179.8546
02 Apr 2024179.84179.84179.24179.24179.24514
28 Mar 2024184.49184.50184.26184.26184.26504
27 Mar 2024183.77183.86183.20183.86183.86222
26 Mar 2024183.29183.75183.26183.75183.752
25 Mar 2024182.18182.85182.02182.12182.1213
22 Mar 2024183.18183.18182.18183.01183.01437
21 Mar 2024184.39185.13184.39184.51184.51928
20 Mar 2024181.10181.98180.84181.98181.98949
19 Mar 2024179.19180.14179.07180.14180.14366
18 Mar 2024179.45179.50179.29179.29179.293
18 Mar 20240.387249 Dividend
15 Mar 2024179.16179.16177.93178.23177.8433
14 Mar 2024181.21181.21179.52179.52179.132,321
13 Mar 2024181.07182.09180.95181.94181.541,045
12 Mar 2024181.46181.65181.46181.65181.2619,000
11 Mar 2024180.32180.32179.79179.79179.40350
08 Mar 2024181.86181.86180.21180.21179.821
07 Mar 2024------
06 Mar 2024181.13181.13179.39180.10179.701,917
05 Mar 2024180.68181.59180.22180.57180.18638
04 Mar 2024184.63184.63182.87182.87182.4714
01 Mar 2024184.16184.96184.16184.96184.564
29 Feb 2024183.81183.98183.30183.30182.9165
28 Feb 2024182.00183.94182.00183.94183.54199
27 Feb 2024182.93183.10182.69182.96182.5654
26 Feb 2024181.58182.38181.58182.38181.9932
23 Feb 2024181.49181.66181.46181.60181.2122
22 Feb 2024180.42182.01180.25182.01181.6192
21 Feb 2024177.88177.99177.88177.93177.542
20 Feb 2024177.38177.76176.50176.51176.123,440
19 Feb 2024------
16 Feb 2024179.48179.53178.04179.27178.88120
15 Feb 2024178.44178.50178.21178.50178.118,261
14 Feb 2024176.27176.83175.89176.68176.30666
13 Feb 2024175.93176.85175.64176.44176.0681
12 Feb 2024179.97180.60179.79179.98179.5884
09 Feb 2024178.25179.00178.25179.00178.6110
08 Feb 2024178.18178.25178.18178.25177.861,296
07 Feb 2024176.85177.63176.85177.63177.24202
06 Feb 2024174.47174.91174.10174.90174.525
05 Feb 2024175.42175.50172.92173.47173.09311
02 Feb 2024175.41177.16174.84177.16176.78347
01 Feb 2024171.88172.54171.18171.18170.8140
31 Jan 2024173.26173.26172.94173.13172.75554
30 Jan 2024174.44174.60174.44174.49174.114
29 Jan 2024171.96172.57171.90172.57172.1914
26 Jan 2024171.61171.84171.47171.84171.4731
25 Jan 2024171.55171.77169.86169.86169.49256
24 Jan 2024175.09175.09173.67173.74173.3624
23 Jan 2024174.51174.57173.14173.31172.93263
22 Jan 2024175.45175.60173.75173.75173.3765
19 Jan 2024173.17174.19172.89174.19173.81104
18 Jan 2024173.10173.28173.10173.28172.901
17 Jan 2024171.91172.00171.52171.87171.502
16 Jan 2024172.92174.01172.49173.46173.08870
15 Jan 2024------
12 Jan 2024175.58175.60173.82173.82173.4411
11 Jan 2024176.11176.51174.29174.65174.27408
10 Jan 2024175.48176.09175.46176.09175.71363
09 Jan 2024174.30174.58174.05174.58174.20100
08 Jan 2024172.92174.26172.92174.26173.88171
05 Jan 2024172.20173.05171.95173.05172.673
04 Jan 2024172.52174.49172.52174.49174.1168
03 Jan 2024175.94175.97174.02174.53174.15241
02 Jan 2024178.25178.25177.30177.53177.142,920
29 Dec 2023180.01180.12178.44178.97178.58135
28 Dec 2023181.33181.39180.74180.74180.356
27 Dec 2023180.51180.64180.27180.60180.20178
22 Dec 2023180.27180.35180.09180.13179.742
21 Dec 2023179.81180.26179.81179.92179.535
20 Dec 2023180.78181.77180.47181.77181.38203
19 Dec 2023180.63181.12180.61181.12180.73251
18 Dec 2023179.00180.46179.00179.79179.4012
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...