UK markets closed

The Select Sector SPDR Trust - The Energy Select Sector SPDR Fund (0L4Q.L)

LSE - LSE Delayed price. Currency in USD
Add to watchlist
87.83-1.16 (-1.30%)
At close: 06:51PM BST
Time period:
16 Jun 2023 - 16 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
14 Jun 202488.5888.6187.7687.8387.8323,493
13 Jun 202489.2989.4388.3688.9988.99216,763
12 Jun 202491.2491.2689.3189.3889.385,681
11 Jun 202490.2990.4489.4690.2390.2336,583
10 Jun 202490.3291.1590.1691.0991.0955,694
07 Jun 202490.0490.9289.9690.4690.4655,538
06 Jun 202489.5690.2289.5490.1590.1577,949
05 Jun 202489.8790.0989.3889.7989.799,133
04 Jun 202489.7589.8288.7489.7489.74118,999
03 Jun 202492.8992.9090.1690.2790.279,886
31 May 202491.0892.6091.0892.6092.60154,453
30 May 202490.5791.1590.4890.7690.767,409
29 May 202492.3992.3990.2790.4590.4514,783
28 May 202491.6792.4991.5091.9591.95131,934
24 May 202491.8792.1791.3791.3791.375,594
23 May 202492.3692.6891.3091.3091.308,166
22 May 202493.4993.5091.9492.3292.329,595
21 May 202494.1894.8093.9094.0894.086,005
20 May 202495.0795.1794.2894.2894.287,654
17 May 202493.8494.7393.8094.7394.732,390
16 May 202493.8094.2693.6593.6993.697,248
15 May 202493.5093.9592.2893.7293.724,451
14 May 202493.4393.6193.0693.2293.225,669
13 May 202494.0594.3493.2193.2193.212,938
10 May 202494.5594.8193.6193.6193.613,113
09 May 202493.1594.0693.1593.9493.94104,311
08 May 202492.9393.4292.6093.0993.09100,128
07 May 202493.4393.7593.2393.6793.676,534
03 May 202492.6592.6891.3992.0692.06271,358
02 May 202492.6593.1892.3592.4292.424,313
01 May 202493.2893.4491.6591.7291.7213,074
30 Apr 202496.0096.0594.1594.4694.4610,618
29 Apr 202495.5196.5295.5196.1396.138,370
26 Apr 202495.6095.8094.8895.8095.80213,474
25 Apr 202496.2096.4995.3996.2596.253,813
24 Apr 202495.5296.2195.1995.8695.8632,173
23 Apr 202495.0696.0594.7096.0596.052,673
22 Apr 202494.5395.8593.8295.8595.858,812
19 Apr 202496.0096.2793.9294.9394.9323,315
18 Apr 202494.2294.6093.7493.8293.825,695
17 Apr 202494.0395.0593.4994.2494.244,967
16 Apr 202495.0595.3793.7494.1094.1015,552
15 Apr 202496.1397.0295.2595.2995.298,995
12 Apr 202498.3798.9396.6096.6796.6711,647
11 Apr 202498.0198.1096.4097.3697.3614,076
10 Apr 202497.3097.9096.8397.6097.6010,311
09 Apr 202497.5798.1596.8496.9596.9580,309
08 Apr 202497.4598.2797.2998.0498.0437,099
05 Apr 202497.4598.3796.9097.9697.967,839
04 Apr 202497.2597.5196.9197.2797.2750,957
03 Apr 202496.8297.1496.6997.1197.1115,903
02 Apr 202495.6996.5295.1495.7495.7420,896
28 Mar 202493.4094.4093.3494.4094.4042,753
27 Mar 202492.4593.0092.2292.8892.8810,231
26 Mar 202493.0093.4892.3692.7592.7512,142
25 Mar 202491.9193.8291.9193.2593.2521,848
22 Mar 202492.0592.7392.0592.3292.327,750
21 Mar 202492.2892.6892.0392.5192.5110,028
20 Mar 202491.5792.3391.5792.2292.222,998
19 Mar 202491.0492.1291.0492.0692.062,170
18 Mar 202491.5691.5690.4691.1991.1910,234
18 Mar 20240.733933 Dividend
15 Mar 202491.4192.0191.2391.5390.8041,496
14 Mar 202490.6991.2090.4190.9290.1938,689
13 Mar 202489.8690.5489.8690.5489.811,463
12 Mar 202489.0389.1888.5488.8688.157,248
11 Mar 202488.0188.6187.7488.6187.8910,342
08 Mar 202487.6888.0387.6487.9887.27271
07 Mar 202487.2088.1887.1987.9987.282,918
06 Mar 202487.5787.9787.1387.1386.431,849
05 Mar 202486.1387.3885.9787.3886.675,620
04 Mar 202487.1587.2686.3686.4085.7163,720
01 Mar 202485.8387.5185.8387.1986.498,990
29 Feb 202485.9086.2585.7186.2585.561,539
28 Feb 202485.5686.5085.3985.7585.061,137
27 Feb 202486.3486.5785.6585.9685.274,072
26 Feb 202485.8686.7585.5186.3085.613,762
23 Feb 202485.6986.0785.1986.0785.373,642
22 Feb 202485.8786.6885.5086.6885.982,321
21 Feb 202485.1686.3985.1286.3085.612,166
20 Feb 202485.6685.6684.8785.2284.543,756
19 Feb 2024------
16 Feb 202485.6386.1885.4786.0085.312,146
15 Feb 202483.2885.3283.2885.3284.644,556
14 Feb 202483.7184.0683.1283.3282.65855
13 Feb 202484.3884.5783.5683.8583.18328
12 Feb 202483.5384.2783.5384.2683.587,339
09 Feb 202484.6285.0383.4183.6082.934,948
08 Feb 202483.7184.3583.6884.2583.5776,525
07 Feb 202484.0084.0083.1283.5682.892,615
06 Feb 202483.6384.3883.6383.8783.2057
05 Feb 202483.0183.7182.5483.5482.8795,779
02 Feb 202484.0684.1082.9483.7883.104,213
01 Feb 202483.9184.1682.7583.6783.0011,694
31 Jan 202485.0085.1483.9283.9983.3224,129
30 Jan 202483.3084.4983.0384.4983.811,030
29 Jan 202484.1284.2283.4183.5882.9116,432
26 Jan 202483.5483.8682.9783.6883.011,466
25 Jan 202482.3982.9981.9482.9982.3213,905
24 Jan 202481.0681.7980.8581.3880.731,349
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...