Sit back and let the bots take the strain

How AI could help us move to a four-day work week

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

LSE - LSE Delayed price. Currency in USD

Add to watchlist

82.24

-1.50

(-1.79%)

At close: 07:13PM GMT

Time period:

07 Dec 2022 - 07 Dec 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
06 Dec 2023	82.61	83.04	81.71	82.24	82.24	21,928
05 Dec 2023	84.58	84.61	83.62	83.74	83.74	114,323
04 Dec 2023	84.40	85.06	84.09	84.64	84.64	90,546
01 Dec 2023	84.71	86.00	84.26	85.01	85.01	240,329
30 Nov 2023	84.74	85.50	83.69	84.32	84.32	10,539
29 Nov 2023	85.20	85.20	84.30	84.53	84.53	3,367
28 Nov 2023	84.80	85.34	84.55	84.88	84.88	7,027
27 Nov 2023	84.76	84.76	83.98	84.17	84.17	221,937
24 Nov 2023	84.82	85.35	84.55	84.93	84.93	44,602
23 Nov 2023	-	-	-	-	-	-
22 Nov 2023	82.94	84.28	82.57	84.24	84.24	79,068
21 Nov 2023	84.42	84.60	83.93	84.52	84.52	505
20 Nov 2023	85.04	85.41	84.90	85.19	85.19	4,332
17 Nov 2023	83.66	85.06	83.54	85.06	85.06	2,529
16 Nov 2023	83.77	83.87	82.22	82.46	82.46	2,475
15 Nov 2023	84.76	85.51	84.56	85.00	85.00	30,564
14 Nov 2023	84.33	84.88	84.32	84.58	84.58	4,193
13 Nov 2023	83.54	84.09	83.32	83.96	83.96	3,325
10 Nov 2023	83.38	83.53	82.79	83.13	83.13	20,335
09 Nov 2023	83.25	83.35	82.71	82.71	82.71	11,023
08 Nov 2023	83.42	84.00	82.84	82.84	82.84	31,014
07 Nov 2023	85.21	85.21	83.46	84.02	84.02	6,805
06 Nov 2023	87.37	87.37	85.76	85.76	85.76	110,823
03 Nov 2023	87.40	87.46	86.49	86.73	86.73	8,848
02 Nov 2023	85.28	87.28	85.17	87.17	87.17	28,363
01 Nov 2023	85.73	85.93	85.16	85.50	85.50	60,613
31 Oct 2023	84.95	85.10	84.37	85.04	85.04	1,348
30 Oct 2023	84.77	85.43	84.28	84.42	84.42	8,427
27 Oct 2023	87.48	87.48	84.53	84.82	84.82	175,594
26 Oct 2023	86.72	86.96	85.92	86.38	86.38	1,092
25 Oct 2023	87.62	88.04	87.04	87.19	87.19	1,592
24 Oct 2023	88.90	89.05	87.78	87.78	87.78	84,111
23 Oct 2023	89.67	89.68	88.53	88.83	88.83	7,217
20 Oct 2023	91.80	92.12	89.99	90.82	90.82	104,144
19 Oct 2023	91.64	92.49	91.01	92.06	92.06	1,929
18 Oct 2023	92.00	92.21	91.50	91.99	91.99	4,597
17 Oct 2023	90.18	91.39	89.93	90.92	90.92	3,185
16 Oct 2023	89.79	90.18	89.41	90.05	90.05	6,101
13 Oct 2023	89.09	89.83	89.09	89.71	89.71	2,775
12 Oct 2023	87.60	88.55	87.27	87.33	87.33	3,356
11 Oct 2023	88.18	88.18	86.57	87.31	87.31	5,498
10 Oct 2023	88.50	89.15	87.87	89.11	89.11	4,433
09 Oct 2023	87.36	88.90	86.74	88.74	88.74	129,116
06 Oct 2023	85.22	86.27	84.48	86.27	86.27	9,027
05 Oct 2023	84.52	85.84	84.52	85.29	85.29	40,576
04 Oct 2023	87.21	87.28	84.91	85.07	85.07	48,925
03 Oct 2023	88.03	88.59	87.66	87.86	87.86	12,236
02 Oct 2023	90.28	90.45	88.24	88.61	88.61	16,852
29 Sept 2023	92.25	92.27	90.16	90.18	90.18	10,475
28 Sept 2023	91.99	92.75	91.56	91.83	91.83	110,682
27 Sept 2023	91.03	91.93	90.89	91.56	91.56	10,912
26 Sept 2023	89.81	90.43	89.54	89.84	89.84	10,322
25 Sept 2023	89.24	90.35	89.24	90.35	90.35	5,587
22 Sept 2023	89.97	90.11	89.25	89.48	89.48	8,755
21 Sept 2023	90.09	91.18	89.53	89.75	89.75	60,220
20 Sept 2023	90.81	91.80	90.80	91.17	91.17	524,028
19 Sept 2023	92.90	92.90	90.75	91.02	91.02	15,632
18 Sept 2023	92.00	92.39	91.43	91.82	91.82	193,331
18 Sept 2023	0.673608 Dividend
15 Sept 2023	92.52	93.14	92.24	92.59	91.92	116,130
14 Sept 2023	93.23	93.66	93.14	93.33	92.65	7,731
13 Sept 2023	92.81	93.18	91.96	92.07	91.40	3,471
12 Sept 2023	90.87	93.06	90.87	92.84	92.16	6,254
11 Sept 2023	92.82	92.96	90.87	90.87	90.21	9,857
08 Sept 2023	91.60	92.64	91.60	92.34	91.67	4,789
07 Sept 2023	91.00	91.85	90.95	91.37	90.70	5,039
06 Sept 2023	91.10	91.71	90.78	91.12	90.45	92,932
05 Sept 2023	90.62	92.01	90.62	91.60	90.93	82,202
04 Sept 2023	-	-	-	-	-	-
01 Sept 2023	89.06	90.70	89.06	90.61	89.95	26,243
31 Aug 2023	89.19	89.19	88.45	88.76	88.12	72,579
30 Aug 2023	88.82	89.01	88.58	88.76	88.12	741
29 Aug 2023	88.51	88.51	87.82	88.44	87.80	1,989
25 Aug 2023	87.30	87.99	86.55	87.41	86.77	3,265
24 Aug 2023	86.52	87.60	86.52	87.13	86.49	2,033
23 Aug 2023	86.62	87.40	86.04	87.30	86.66	66,332
22 Aug 2023	88.19	88.66	87.89	87.89	87.25	6,970
21 Aug 2023	89.30	89.42	87.66	87.95	87.31	26,528
18 Aug 2023	87.43	88.86	87.19	88.52	87.88	22,860
17 Aug 2023	88.12	89.10	87.96	88.34	87.70	7,398
16 Aug 2023	87.83	88.48	87.32	87.41	86.78	3,758
15 Aug 2023	88.90	88.92	87.56	87.79	87.15	22,662
14 Aug 2023	89.75	89.79	88.97	89.50	88.85	135,533
11 Aug 2023	88.50	89.99	88.50	89.59	88.94	158,128
10 Aug 2023	89.10	89.43	88.26	88.30	87.66	55,114
09 Aug 2023	88.15	89.35	88.00	88.82	88.17	23,236
08 Aug 2023	85.66	87.03	85.17	87.02	86.39	83,040
07 Aug 2023	87.23	87.56	86.87	86.99	86.36	14,625
04 Aug 2023	87.38	88.13	87.37	87.93	87.30	2,559
03 Aug 2023	86.07	87.55	86.01	87.12	86.49	1,981
02 Aug 2023	86.45	86.82	85.23	85.82	85.20	5,652
01 Aug 2023	87.13	87.27	86.16	86.51	85.88	45,998
31 Jul 2023	86.56	87.71	86.52	87.37	86.73	10,087
28 Jul 2023	85.59	85.70	84.94	85.54	84.92	51,608
27 Jul 2023	86.61	86.95	85.73	86.09	85.46	101,337
26 Jul 2023	85.33	86.23	85.33	85.96	85.33	3,516
25 Jul 2023	85.51	86.50	85.34	86.50	85.87	8,757
24 Jul 2023	84.73	86.27	84.73	86.10	85.47	9,129
21 Jul 2023	83.86	84.19	83.54	84.08	83.47	1,400
20 Jul 2023	83.27	83.63	83.26	83.38	82.77	11,308
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NIKKEI 22532,858.31-587.59(-1.76%)

HANG SENG16,289.43-173.83(-1.06%)

CRUDE OIL69.70+0.32(+0.46%)

GOLD FUTURES2,043.70-4.20(-0.21%)

DOW36,054.43-70.13(-0.19%)

Bitcoin GBP35,009.66+316.48(+0.91%)

Sit back and let the bots take the strain

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

NIKKEI 225
32,858.31
-587.59(-1.76%)

HANG SENG
16,289.43
-173.83(-1.06%)

CRUDE OIL
69.70
+0.32(+0.46%)

GOLD FUTURES
2,043.70
-4.20(-0.21%)

DOW
36,054.43
-70.13(-0.19%)

Bitcoin GBP
35,009.66
+316.48(+0.91%)