UK markets open in 5 hours 49 minutes

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

LSE - LSE Delayed price. Currency in USD
Add to watchlist
95.85+0.92 (+0.97%)
At close: 06:47PM BST
Time period:
23 Apr 2023 - 23 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
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
23 Jan 202480.3081.2180.2980.5579.9037,343
22 Jan 202480.0080.5079.4880.3979.7414,452
19 Jan 202479.7179.9779.7079.8979.254,588
18 Jan 202480.0680.0679.1479.5578.9124,408
17 Jan 202480.5280.7679.7779.8679.22124,537
16 Jan 202482.3082.5480.8880.8880.237,539
15 Jan 2024------
12 Jan 202483.0283.2682.3182.3181.654,688
11 Jan 202481.9982.0681.6181.8181.1564,385
10 Jan 202482.5282.5281.2681.3880.723,515
09 Jan 202484.5884.5882.2782.6181.9592,577
08 Jan 202483.2483.2482.1482.9782.316,386
05 Jan 202485.3085.4084.3684.3683.683,514
04 Jan 202486.7487.1185.1885.1884.49106,569
03 Jan 202484.4686.0784.4686.0485.3510,611
02 Jan 202484.6885.2584.4085.0184.33171,634
29 Dec 202384.1784.3283.7184.0083.335,082
28 Dec 202384.8485.1484.3384.3883.70838
27 Dec 202385.6985.9385.3285.3884.701,377
22 Dec 202385.0985.7085.0585.3484.66251
21 Dec 202384.5784.8284.0284.3083.621,192
20 Dec 202385.2885.9185.2885.5784.882,471
19 Dec 202384.3485.0184.2084.9984.3114,077
18 Dec 202384.3285.3684.1484.5283.8417,845
18 Dec 20230.802139 Dividend
15 Dec 202385.0785.0783.7584.0282.5532,521
14 Dec 202383.1684.8383.1684.4883.007,746
13 Dec 202381.2581.6380.8881.6380.205,941
12 Dec 202381.5781.5780.8081.0179.597,542
11 Dec 202382.3082.5681.9882.2580.8154,021
08 Dec 202381.8982.3481.8282.2180.788,052
07 Dec 202382.3282.6581.1081.9580.524,672
06 Dec 202382.6183.0481.7182.2480.8021,928
05 Dec 202384.5884.6183.6283.7482.28114,323
04 Dec 202384.4085.0684.0984.6483.1690,546
01 Dec 202384.7186.0084.2685.0183.53240,329
30 Nov 202384.7485.5083.6984.3282.8410,539
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...