UK Markets close in 3 hrs 23 mins

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

LSE - LSE Delayed price. Currency in USD
Add to watchlist
24.70+0.74 (+3.09%)
As of 12:21PM BST. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
07 Jul 202224.5224.7824.4724.7024.7066,624
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
15 Mar 202225.1725.4424.6525.3325.33156,331
14 Mar 202226.4226.6225.7626.0226.02137,992
11 Mar 202227.3327.4026.5826.8626.8698,244
10 Mar 202226.1526.9526.1326.8826.8888,164
09 Mar 202227.3827.3925.7326.7326.73134,278
08 Mar 202226.7527.9026.7427.6827.68203,630
07 Mar 202227.2327.4926.0026.7726.77541,076
04 Mar 202225.6525.9825.2425.7725.77142,236
03 Mar 202225.9626.0025.0625.5325.53170,003
02 Mar 202225.5525.6625.2025.3025.30419,884
01 Mar 202224.9925.3024.8824.9224.92708,760
28 Feb 202224.3624.5223.8524.5424.54103,397
25 Feb 202223.5224.0023.2623.8923.8990,200
24 Feb 202223.9724.6323.2623.5223.5257,609
23 Feb 202223.6423.8423.4523.6523.65133,829
22 Feb 202223.9624.5323.7823.7723.77261,934
21 Feb 202223.8324.0523.7123.8923.8927,137
18 Feb 202223.9724.0023.6623.8923.8958,448
17 Feb 202224.2024.2823.8323.9923.99166,142
16 Feb 202223.8424.3423.8424.2324.23105,983
15 Feb 202224.0324.1723.3523.7723.7780,416
14 Feb 202224.8624.9123.8023.9123.9192,281
11 Feb 202223.8224.4823.8224.4024.4088,515
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...