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
91.56+1.72 (+1.91%)
At close: 06:32PM BST
Time period:
27 Sept 2022 - 27 Sept 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
27 Sept 202391.0391.9390.8991.5691.5610,911
26 Sept 202389.8190.4389.5489.8489.8410,322
25 Sept 202389.2490.3589.2490.3590.355,587
22 Sept 202389.9790.1189.2589.4889.488,755
21 Sept 202390.0991.1889.5389.7589.7560,220
20 Sept 202390.8191.8090.8091.1791.17524,028
19 Sept 202392.9092.9090.7591.0291.0215,632
18 Sept 202392.0092.3991.4391.8291.82193,331
18 Sept 20230.673608 Dividend
15 Sept 202392.5293.1492.2492.5991.92116,130
14 Sept 202393.2393.6693.1493.3392.657,731
13 Sept 202392.8193.1891.9692.0791.403,471
12 Sept 202390.8793.0690.8792.8492.166,254
11 Sept 202392.8292.9690.8790.8790.219,857
08 Sept 202391.6092.6491.6092.3491.674,789
07 Sept 202391.0091.8590.9591.3790.705,039
06 Sept 202391.1091.7190.7891.1290.4592,932
05 Sept 202390.6292.0190.6291.6090.9382,202
04 Sept 2023------
01 Sept 202389.0690.7089.0690.6189.9526,243
31 Aug 202389.1989.1988.4588.7688.1272,579
30 Aug 202388.8289.0188.5888.7688.12741
29 Aug 202388.5188.5187.8288.4487.801,989
25 Aug 202387.3087.9986.5587.4186.773,265
24 Aug 202386.5287.6086.5287.1386.492,033
23 Aug 202386.6287.4086.0487.3086.6666,332
22 Aug 202388.1988.6687.8987.8987.256,970
21 Aug 202389.3089.4287.6687.9587.3126,528
18 Aug 202387.4388.8687.1988.5287.8822,860
17 Aug 202388.1289.1087.9688.3487.707,398
16 Aug 202387.8388.4887.3287.4186.783,758
15 Aug 202388.9088.9287.5687.7987.1522,662
14 Aug 202389.7589.7988.9789.5088.85135,533
11 Aug 202388.5089.9988.5089.5988.94158,128
10 Aug 202389.1089.4388.2688.3087.6655,114
09 Aug 202388.1589.3588.0088.8288.1723,236
08 Aug 202385.6687.0385.1787.0286.3983,040
07 Aug 202387.2387.5686.8786.9986.3614,625
04 Aug 202387.3888.1387.3787.9387.302,559
03 Aug 202386.0787.5586.0187.1286.491,981
02 Aug 202386.4586.8285.2385.8285.205,652
01 Aug 202387.1387.2786.1686.5185.8845,998
31 Jul 202386.5687.7186.5287.3786.7310,087
28 Jul 202385.5985.7084.9485.5484.9251,608
27 Jul 202386.6186.9585.7386.0985.46101,337
26 Jul 202385.3386.2385.3385.9685.333,516
25 Jul 202385.5186.5085.3486.5085.878,757
24 Jul 202384.7386.2784.7386.1085.479,129
21 Jul 202383.8684.1983.5484.0883.471,400
20 Jul 202383.2783.6383.2683.3882.7711,308
19 Jul 202382.1182.9682.0682.8682.2515,536
18 Jul 202381.1082.8181.0082.4181.817,315
17 Jul 202381.2781.3181.0481.2080.61328,022
14 Jul 202383.1283.1281.3081.5981.0020,002
13 Jul 202383.9884.3182.8983.4082.7966,950
12 Jul 202383.2284.2983.2283.9883.37108,900
11 Jul 202381.8183.1481.7183.1382.538,309
10 Jul 202380.5481.3780.5481.1880.5924,436
07 Jul 202378.7081.3978.7081.1980.607,516
06 Jul 202380.0380.1978.5579.0078.4339,684
05 Jul 202381.7181.7180.7280.7280.141,003
04 Jul 2023------
03 Jul 202381.3781.7681.2181.3480.7551,817
30 Jun 202381.2081.3080.9281.1980.6056,734
29 Jun 202379.9480.3579.9480.3579.7625
28 Jun 202378.9079.7878.5879.7879.202,859
27 Jun 202378.6678.8678.4678.8578.283,748
26 Jun 202377.3679.0177.3678.5277.9518,804
23 Jun 202376.9977.4776.9277.3476.781,637
22 Jun 202378.3278.3277.8677.8777.306,802
21 Jun 202378.0779.4977.9579.0978.527,573
20 Jun 202379.6279.6378.0078.2477.672,345
20 Jun 20230.705843 Dividend
19 Jun 2023------
16 Jun 202381.4281.4980.7780.7780.182,718
15 Jun 202380.3081.4680.2481.2080.613,685
14 Jun 202381.7382.0180.5081.4180.82111,163
13 Jun 202381.4382.4181.2881.6281.038,051
12 Jun 202380.1181.3280.0080.4379.8517,147
09 Jun 202381.7582.1181.1381.3280.731,588
08 Jun 202382.2382.3680.7480.7480.151,693
07 Jun 202380.4082.2180.4082.1481.544,568
06 Jun 202378.3679.7978.3179.3978.8150,623
05 Jun 202381.0581.0979.3279.6579.073,100
02 Jun 202378.9379.8878.5579.7879.2031,688
01 Jun 202376.9078.2976.3278.2277.663,296
31 May 202376.7877.1676.6376.6376.0733,313
30 May 202377.4077.7777.2477.5076.946,005
26 May 202379.5679.7478.4978.6178.042,633
25 May 202379.9679.9678.5179.2178.631,481
24 May 202380.6680.9879.8480.4479.8622,350
23 May 202380.0180.9279.9780.6980.1036,989
22 May 202379.3480.0179.2479.6879.1020,781
19 May 202379.7880.1979.3879.3878.801,831
18 May 202377.9978.3977.6778.3277.761,518
17 May 202377.7778.5577.2978.5577.983,180
16 May 202378.5878.7976.9377.2476.675,917
15 May 202378.8178.9878.3878.9278.35188,695
12 May 202378.7979.1978.0778.0777.50919
11 May 202378.2478.5577.9977.9977.428,242
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...