UK markets close in 6 hours 26 minutes

SPDR S&P US Energy Select Sector ETF (SXLE.L)

LSE - LSE Delayed price. Currency in USD
Add to watchlist
26.15-0.27 (-1.02%)
As of 09:21AM BST. Market open.
Time period:
09 Aug 2021 - 09 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
09 Aug 202226.3326.3326.0626.1526.1519,750
08 Aug 202226.2826.4125.9926.4126.4168,333
05 Aug 202225.5926.2925.2626.0726.0753,417
04 Aug 202226.5826.6925.8925.9225.9248,687
03 Aug 202227.3527.7726.7726.8426.8496,646
02 Aug 202227.4027.4927.1427.4727.4795,478
01 Aug 202227.9827.9827.1127.2227.2264,883
29 Jul 202226.8828.0226.8827.7527.7575,761
28 Jul 202226.7327.0726.4026.7526.7592,264
27 Jul 202226.3926.4226.1526.4126.4111,587
26 Jul 202226.4326.7626.1726.1426.1441,682
25 Jul 202225.3626.2225.1726.2226.2260,408
22 Jul 202225.6325.9225.4325.7525.7561,387
21 Jul 202225.9426.0324.9025.2625.26163,591
20 Jul 202225.7925.9525.5025.8225.8228,316
19 Jul 202225.2725.5425.0725.4325.4329,356
18 Jul 202224.8125.4124.8125.2525.2581,702
15 Jul 202224.0624.6123.9424.4524.4569,510
14 Jul 202224.5324.6223.4723.7223.72108,333
13 Jul 202224.7624.8524.3324.5624.56188,820
12 Jul 202224.8024.8324.1924.5924.5924,313
11 Jul 202224.9525.2324.7124.9624.96141,552
08 Jul 202225.2425.7025.1325.4125.41199,744
07 Jul 202224.5225.4424.4725.4425.44103,837
06 Jul 202225.0725.1923.8023.9723.9747,703
05 Jul 202226.3326.4124.4924.4924.49159,254
04 Jul 202225.8026.2925.8026.2726.2725,455
01 Jul 202225.2725.9225.1025.3025.30132,799
30 Jun 202225.9125.9225.3325.7825.7848,052
29 Jun 202226.8527.4526.2126.2126.21574,406
28 Jun 202226.6627.2926.5326.8926.89105,426
27 Jun 202225.5826.4625.4626.4426.44367,765
24 Jun 202225.2226.1025.2226.0926.09923,460
23 Jun 202225.9226.4325.3825.4325.4385,986
22 Jun 202226.3226.6425.9226.3426.3438,137
21 Jun 202226.2527.4126.2527.2227.2237,009
20 Jun 202226.0326.1125.8226.0826.083,869,831
17 Jun 202227.5727.8025.8025.9125.9158,323
16 Jun 202229.1229.1827.7027.8127.8177,422
15 Jun 202229.9730.0229.3029.3729.3794,112
14 Jun 202229.9130.6429.9130.3930.39539,713
13 Jun 202230.9030.9029.2429.6729.67173,767
10 Jun 202231.9532.0131.1931.3131.3167,406
09 Jun 202232.6532.7732.2032.2232.2284,301
08 Jun 202232.5032.8932.4932.8932.89235,123
07 Jun 202231.7632.2431.5332.1532.15184,935
06 Jun 202231.9831.9831.4931.5631.5643,959
01 Jun 202231.0631.4230.9031.0331.0349,459
31 May 202231.4531.9431.4131.4131.41110,933
30 May 202231.3731.6731.3731.4931.4938,007
27 May 202230.8531.0630.5931.0731.0729,307
26 May 202230.3530.9230.3330.9230.9239,741
25 May 202229.8630.3629.7730.1230.12109,777
24 May 202229.5129.7429.1029.1629.16248,032
23 May 202229.3829.6229.0929.6629.6695,816
20 May 202228.8229.3228.7528.7828.7868,086
19 May 202228.8429.0528.2128.6328.6388,506
18 May 202229.8929.9328.9529.0629.06169,628
17 May 202229.3729.7729.3729.7129.7127,143
16 May 202228.4129.2728.1529.1429.1429,105
13 May 202227.7728.4827.5128.4828.4836,621
12 May 202227.2827.5626.9027.3927.3928,194
11 May 202227.4928.3427.2528.3428.34136,851
10 May 202226.9027.8026.8527.0127.0180,917
09 May 202228.8529.0727.3527.3527.3565,796
06 May 202228.4929.0128.4229.0029.0071,576
05 May 202229.0029.1728.2928.3928.3967,229
04 May 202228.0028.3228.0028.0428.0439,636
03 May 202226.9027.7226.7927.7127.7184,918
29 Apr 202227.1627.4127.0027.1427.1481,856
28 Apr 202226.6226.8526.2126.6226.62114,411
27 Apr 202226.3226.4225.7826.4126.4142,355
26 Apr 202226.1326.6025.8226.6126.6134,955
25 Apr 202226.3426.4725.3225.3225.321,108,822
22 Apr 202227.5727.7927.3127.3327.3384,540
21 Apr 202228.8628.8628.4028.4828.48105,988
20 Apr 202228.6628.6728.2628.4128.4166,081
19 Apr 202228.7628.7828.3028.3128.3151,858
14 Apr 202228.0928.2427.9028.1028.10173,021
13 Apr 202227.7528.1027.5927.9127.91164,320
12 Apr 202227.3928.1727.3228.0828.0897,638
11 Apr 202227.9228.0327.3427.4327.43234,898
08 Apr 202227.3927.9327.3427.9427.9443,774
07 Apr 202226.9127.1626.8026.7826.78125,969
06 Apr 202227.1727.3426.9027.0827.0895,407
05 Apr 202227.3027.6027.1927.2027.2052,007
04 Apr 202227.4527.5627.0327.0927.0926,284
01 Apr 202226.9327.4526.8127.3027.3060,277
31 Mar 202227.0527.5526.7727.5527.55107,704
30 Mar 202227.1527.5627.0327.3427.34133,959
29 Mar 202227.3327.5826.2626.6726.67207,819
28 Mar 202227.4727.5727.0027.0827.0824,133
25 Mar 202227.0027.8327.0027.6927.69106,034
24 Mar 202227.3127.4727.1727.2627.26352,569
23 Mar 202226.7627.3026.7327.1827.1893,961
22 Mar 202227.0427.1426.3826.4826.48100,915
21 Mar 202226.3626.8926.1826.8426.8445,244
18 Mar 202225.8225.9325.6725.8125.8191,485
17 Mar 202225.2525.8325.1925.8225.82165,260
16 Mar 202225.4825.6024.9125.0725.0746,535
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...