UK markets closed

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

LSE - LSE Delayed price. Currency in USD
Add to watchlist
35.94-0.35 (-0.97%)
At close: 04:28PM BST
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
26 Apr 202436.6336.7335.8835.9435.9470,964
25 Apr 202436.3636.5336.0536.2936.2990,699
24 Apr 202436.1336.3335.8936.1936.195,248
23 Apr 202436.1636.2635.8536.1036.104,391
22 Apr 202435.8536.0735.6035.9935.9919,110
19 Apr 202435.5036.0735.2835.8635.8647,266
18 Apr 202435.3335.7535.3235.6935.6969,341
17 Apr 202435.6235.9735.5635.6635.66207,837
16 Apr 202436.1036.1035.5235.6935.69162,621
15 Apr 202436.4736.6736.1236.2936.2916,417
12 Apr 202436.9237.2436.8137.0337.0336,972
11 Apr 202436.9237.0636.4436.4936.4914,706
10 Apr 202436.9937.1136.6536.7936.796,559
09 Apr 202436.8837.1036.6036.6736.6744,785
08 Apr 202436.7637.1836.7637.0137.0187,154
05 Apr 202436.9036.9236.6136.9336.9372,215
04 Apr 202436.8236.9736.6336.8336.8332,089
03 Apr 202436.4936.7136.4036.6936.6935,166
02 Apr 202436.2036.4235.8636.1736.1730,825
28 Mar 202435.3135.5735.2335.5335.5310,429
27 Mar 202434.7635.1334.7635.0735.0719,821
26 Mar 202435.2235.4434.8535.0535.0589,794
25 Mar 202434.9435.4434.8935.3435.344,933
22 Mar 202434.9035.1234.8134.8934.8926,939
21 Mar 202434.8734.9934.6834.9334.939,638
20 Mar 202434.7534.9734.6034.6234.6215,602
19 Mar 202434.5334.8034.3934.8034.806,134
18 Mar 202434.2634.5334.2134.4734.4792,283
15 Mar 202434.2634.5134.1434.3134.3117,015
14 Mar 202433.8934.1833.8634.1834.1818,634
13 Mar 202433.3033.9133.3033.8533.8515,348
12 Mar 202433.4533.4533.2933.3233.3211,512
11 Mar 202433.2233.2232.8333.1433.1418,979
08 Mar 202433.0133.0832.8232.9432.9415,528
07 Mar 202432.6233.0532.5632.9532.9528,042
06 Mar 202432.4732.9732.4732.9132.9135,454
05 Mar 202432.3132.6332.2332.7032.705,037
04 Mar 202432.5932.7632.3932.3932.396,744
01 Mar 202432.2732.7432.2532.7432.7430,361
29 Feb 202432.2932.3631.9732.3532.35175,124
28 Feb 202432.1232.2432.0332.0332.0341,510
27 Feb 202432.3132.4632.1032.2132.2120,363
26 Feb 202432.1032.5032.0532.4132.4127,137
23 Feb 202432.4032.4331.9832.1932.1924,584
22 Feb 202432.4432.4632.1632.3932.399,036
21 Feb 202431.7232.3431.6532.3132.3116,548
20 Feb 202432.1932.1931.8231.9031.9023,642
19 Feb 202431.9232.2331.8932.0832.086,553
16 Feb 202432.0032.2231.9632.1932.1922,004
15 Feb 202431.1631.8131.0731.8131.8151,506
14 Feb 202431.3931.6031.1931.2731.2719,418
13 Feb 202431.5831.7831.1531.4431.44290,758
12 Feb 202431.2531.5931.0631.5431.5488,557
09 Feb 202431.5931.9331.4231.3631.3615,335
08 Feb 202431.3431.6531.2131.5831.5823,199
07 Feb 202431.4031.5531.1931.3431.3429,240
06 Feb 202431.2231.5331.1231.4531.4559,503
05 Feb 202431.3031.3030.9331.1831.18110,724
02 Feb 202431.4531.6131.0931.5031.5062,858
01 Feb 202431.3131.5331.3131.4831.4813,204
31 Jan 202431.7431.9631.5931.6331.6364,034
30 Jan 202431.5231.5831.1531.5831.58281,815
29 Jan 202431.5931.6531.2731.4031.40466,484
26 Jan 202431.3631.5031.2731.3031.3032,987
25 Jan 202430.6830.9930.6830.8330.8356,244
24 Jan 202430.3830.6530.3030.6530.6518,444
23 Jan 202430.2330.5030.0430.2930.2945,472
22 Jan 202429.9930.1129.8530.0730.0731,262
19 Jan 202429.9630.0529.8729.9629.967,154
18 Jan 202430.0130.2629.7829.8329.831,536
17 Jan 202430.1930.3229.9830.1730.1782,336
16 Jan 202430.9231.0430.5430.5830.582,130
15 Jan 202430.8731.0530.8530.9430.948,168
12 Jan 202430.7831.2630.7630.8830.8874,419
11 Jan 202430.6930.8830.6530.7330.7383,909
10 Jan 202430.9631.0230.5930.6330.6338,852
09 Jan 202431.3631.6730.9630.9430.943,630
08 Jan 202431.9231.9230.8431.1031.1013,154
05 Jan 202431.8932.0131.8731.9231.9211,019
04 Jan 202432.4132.6732.0432.0432.0449,212
03 Jan 202431.8332.0931.7532.0732.0712,363
02 Jan 202431.7131.9831.5031.8731.8720,935
29 Dec 202331.8131.8131.5031.6331.6372
28 Dec 202332.1232.2031.7231.7531.7519,599
27 Dec 202332.1932.3532.0232.1032.10140,339
22 Dec 202331.8032.1131.8032.0032.0012,808
21 Dec 202331.8232.0131.6231.6631.66197,399
20 Dec 202331.9332.2631.9232.1832.183,553,732
19 Dec 202331.6631.8831.5831.8631.86948,355
18 Dec 202331.5132.0431.3531.8531.851,316,060
15 Dec 202331.6431.6931.1731.2531.25267,783
14 Dec 202330.5331.3930.5331.3731.3793,306
13 Dec 202330.1330.3330.0830.2830.28425,199
12 Dec 202330.6030.6830.1430.2030.2045,848
11 Dec 202330.6530.7630.5030.6730.6769,894
08 Dec 202330.2830.6030.2830.5230.5251,944
07 Dec 202330.4830.7530.3930.3830.3850,928
06 Dec 202331.0231.0230.5030.6330.6336,671
05 Dec 202331.3031.6031.1931.2331.2382,242
04 Dec 202331.5131.6531.2431.4831.48627,078
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...