UK markets open in 7 hours 9 minutes

SPDR MSCI Europe Energy ETF (ENGY.L)

LSE - LSE Delayed price. Currency in EUR
Add to watchlist
194.10-4.75 (-2.39%)
At close: 04:13PM BST
Time period:
05 Oct 2022 - 05 Oct 2023
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
04 Oct 20230.000.000.00194.10194.10-
03 Oct 2023198.85198.85198.85198.85198.85-
02 Oct 2023200.60203.19199.82200.12200.12542
29 Sept 2023205.25205.75202.92203.55203.55275
28 Sept 2023205.85205.85205.85206.50206.501
27 Sept 2023204.75204.75204.25204.82204.82342
26 Sept 2023201.70201.70200.91202.20202.20277
25 Sept 2023202.49202.49202.49202.40202.402,000
22 Sept 2023201.75203.12201.16202.23202.23246
21 Sept 2023200.95203.15200.95201.77201.77178
20 Sept 2023202.75203.10201.25203.15203.15386
19 Sept 2023204.30204.50204.10204.45204.4521,890
18 Sept 2023203.10203.10201.85202.30202.3018,729
15 Sept 2023203.95204.20203.70202.90202.90470
14 Sept 2023203.60203.60203.10203.10203.101,824
13 Sept 2023199.30199.66198.32198.63198.633,002
12 Sept 2023198.80198.80197.82199.87199.871,141
11 Sept 2023198.80198.80198.65198.80198.80524
08 Sept 2023195.96196.26195.96197.19197.191,317
07 Sept 2023196.00196.52195.74196.23196.234,460
06 Sept 2023195.96197.32195.90196.40196.402,035
05 Sept 2023194.16196.28193.62195.61195.61562
04 Sept 2023193.93193.93192.89192.80192.80491
01 Sept 2023192.62193.51192.62192.76192.761,063
31 Aug 2023189.65189.65189.65189.65189.65-
30 Aug 2023190.10190.10190.10189.46189.46171
29 Aug 2023189.74189.74188.32188.76188.766,586
25 Aug 2023186.45186.45186.45186.45186.45-
24 Aug 2023185.40185.40185.40185.42185.4210
23 Aug 2023184.14184.58184.14184.79184.7954
22 Aug 2023187.44187.65187.44187.22187.225,534
21 Aug 2023186.48186.48186.48186.48186.48-
18 Aug 2023185.11185.11185.11185.11185.11-
17 Aug 2023185.77185.77185.77185.43185.431,814
16 Aug 2023183.94184.44183.38184.43184.432,122
15 Aug 2023184.12185.94184.12184.42184.4237
14 Aug 2023185.77185.77185.77185.77185.77-
11 Aug 2023187.23187.23187.23187.23187.23-
10 Aug 2023189.16189.16188.36188.37188.37107
09 Aug 2023186.16187.24186.02186.99186.99253
08 Aug 2023182.08182.08182.08182.08182.08-
07 Aug 2023183.10183.10183.10182.96182.9624
04 Aug 2023183.04183.04183.04183.21183.2127
03 Aug 2023176.60176.60176.60180.26180.2615
02 Aug 2023181.72181.72180.94178.24178.241,960
01 Aug 2023184.26184.26181.94181.58181.585,180
31 Jul 2023183.28183.28183.22183.79183.7973
28 Jul 2023181.66181.66180.38181.34181.345,377
27 Jul 2023181.80182.00181.58182.00182.003,200
26 Jul 2023182.18183.16182.18183.53183.531,385
25 Jul 2023185.02185.14185.02184.49184.4964
24 Jul 2023184.50185.72182.73185.72185.72702
21 Jul 2023182.12182.86182.12182.86182.86353
20 Jul 2023181.86181.86181.86181.31181.3127
19 Jul 2023178.14178.96177.46178.86178.862,896
18 Jul 2023176.44176.72176.06176.78176.781,918
17 Jul 2023175.66175.66173.37175.06175.06216
14 Jul 2023178.80178.80175.24175.74175.74158
13 Jul 2023180.10180.10180.02179.46179.461,448
12 Jul 2023180.40180.40179.98179.58179.5828
11 Jul 2023175.84177.28175.84177.37177.37192
10 Jul 2023175.87175.87175.87175.07175.07510
07 Jul 2023173.42173.50173.42174.24174.24312
06 Jul 2023176.86177.55175.82172.73172.73525
05 Jul 2023180.90180.90177.70178.19178.1981
04 Jul 2023180.86180.86180.25181.03181.0387
03 Jul 2023180.32181.10179.22180.15180.1599
30 Jun 2023177.44177.44175.71177.02177.02855
29 Jun 2023175.38175.38174.68174.68174.68385
28 Jun 2023174.76174.76172.08174.49174.49158
27 Jun 2023177.06177.06173.34174.61174.619,809
26 Jun 2023173.68174.74173.68175.86175.866,088
23 Jun 2023174.92175.00174.38174.05174.05135
22 Jun 2023175.42175.42175.42175.42175.42-
21 Jun 2023176.60178.30176.60178.41178.4132,713
20 Jun 2023176.00176.90175.54175.53175.5312,288
19 Jun 2023178.53178.53178.53178.53178.53-
16 Jun 2023181.00181.00178.72178.72178.7244
15 Jun 2023178.28178.44178.26178.61178.61443
14 Jun 2023179.74179.74178.08178.19178.193,392
13 Jun 2023176.94179.64176.03178.61178.614,059
12 Jun 2023175.52176.02175.52175.66175.66528
09 Jun 2023177.62179.00177.62178.39178.39848
08 Jun 2023178.70178.70178.70178.70178.70-
07 Jun 2023175.98177.20175.71177.91177.911,405
06 Jun 2023175.54175.54172.67175.38175.38828
05 Jun 2023178.32179.18177.08176.84176.84712
02 Jun 2023176.12176.62176.12176.99176.99270
01 Jun 2023171.78172.00170.82173.06173.06532
31 May 2023169.66170.32169.26170.03170.03502
30 May 2023177.00177.00173.11173.12173.12325
26 May 2023175.42177.12175.42177.36177.364,357
25 May 2023176.36178.63176.20176.06176.06271
24 May 2023180.58180.58180.58180.59180.59343
23 May 2023181.00181.98181.00181.98181.981,808
22 May 2023179.49179.49179.49179.49179.49-
19 May 2023181.00181.00181.00180.34180.341,490
18 May 2023180.12180.12179.74179.69179.692,118
17 May 2023177.68178.60177.54178.56178.564,603
16 May 2023178.93178.93177.42177.57177.57362
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...