UK markets close in 2 hours 36 minutes

Source Financials S&P US Select Sect ETF (XLFS.L)

LSE - LSE Delayed price. Currency in USD
Add to watchlist
315.82-0.63 (-0.20%)
As of 01:03PM BST. Market open.
Time period:
02 Jul 2023 - 02 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
02 Jul 2024317.49317.49315.50315.82315.823
01 Jul 2024317.13318.63315.84316.45316.451,080
28 Jun 2024316.32316.78315.80316.76316.76250
27 Jun 2024316.00316.00314.31315.19315.19511
26 Jun 2024316.95317.82314.07315.00315.00306
25 Jun 2024320.00322.06317.64317.67317.67160
24 Jun 2024316.94321.05316.94321.05321.05258
21 Jun 2024317.57318.69316.02315.89315.89411
20 Jun 2024316.11316.92315.47315.71315.715,279
19 Jun 2024315.76315.95314.98315.63315.63977
18 Jun 2024313.64315.58313.44315.03315.03275
17 Jun 2024311.56312.04310.05311.96311.961,808
14 Jun 2024310.10312.43308.91311.41311.412,444
13 Jun 2024315.60315.86310.75311.39311.39163
12 Jun 2024312.51315.35312.51314.88314.88147
11 Jun 2024315.96317.35312.04312.52312.5282
10 Jun 2024316.72318.13315.51315.46315.46175
07 Jun 2024316.63318.66316.05318.31318.31336
06 Jun 2024316.59318.10315.86316.82316.82136
05 Jun 2024316.14317.11315.30315.64315.6462
04 Jun 2024317.45317.45314.43314.83314.837,519
03 Jun 2024319.55321.23315.22315.22315.226,821
31 May 2024314.00315.85314.00315.63315.632
30 May 2024313.12314.81312.50314.81314.8143
29 May 2024313.43313.83312.38312.47312.471,315
28 May 2024319.36320.34316.18316.18316.18267
24 May 2024317.39318.78317.02318.78318.78262
23 May 2024322.24322.25318.82319.37319.37936
22 May 2024323.34323.86322.23322.43322.431,290
21 May 2024320.57322.87320.57322.73322.73466
20 May 2024325.47326.46324.24325.04325.04270
17 May 2024323.28324.35323.24324.35324.35657
16 May 2024323.34324.34323.34324.74324.74257
15 May 2024321.95323.76321.10322.56322.56212
14 May 2024319.58320.49318.73320.10320.10599
13 May 2024321.20321.20320.59320.59320.59216
10 May 2024320.00320.59319.91320.59320.592,106
09 May 2024316.98318.38316.98318.36318.36332
08 May 2024315.41315.76314.67315.93315.93298
07 May 2024315.04316.15314.55316.12316.12334
03 May 2024310.50310.76309.84310.76310.766,038
02 May 2024310.35311.35308.20308.64308.642,813
01 May 2024307.80308.61307.80310.29310.29121
30 Apr 2024311.61312.51311.09311.09311.09233
29 Apr 2024312.73313.27312.66312.81312.81741
26 Apr 2024314.09314.09312.57312.57312.57253
25 Apr 2024315.81317.41310.78312.29312.292,233
24 Apr 2024316.09316.09313.95313.74313.74196
23 Apr 2024313.77313.87313.27315.36315.36203
22 Apr 2024310.19311.42310.19311.03311.031,055
19 Apr 2024305.16308.55305.16308.55308.55164
18 Apr 2024304.83307.56304.49307.56307.561,508
17 Apr 2024304.57305.63303.95303.95303.951,158
16 Apr 2024304.53306.06303.20303.81303.816,690
15 Apr 2024308.14311.92308.14308.63308.631,145
12 Apr 2024311.96313.33307.93308.01308.013,585
11 Apr 2024313.27313.63309.77310.77310.77564
10 Apr 2024318.50318.96311.69314.79314.791,243
09 Apr 2024320.40320.41318.20316.82316.8292
08 Apr 2024317.98320.06317.91319.89319.89440
05 Apr 2024316.17317.98316.17317.98317.98762
04 Apr 2024320.56322.47320.20321.88321.88289
03 Apr 2024320.35321.19319.31319.80319.80244
02 Apr 2024319.88322.50319.49319.49319.49129
28 Mar 2024321.39322.24321.29322.24322.2463
27 Mar 2024318.45319.77318.21318.49318.491,525
26 Mar 2024317.28318.14315.93318.06318.06143
25 Mar 2024317.58318.83316.67317.12317.121,935
22 Mar 2024321.36323.22318.74318.45318.45381
21 Mar 2024319.65322.01319.25321.18321.181,876
20 Mar 2024314.12316.12314.06315.71315.71738
19 Mar 2024313.49314.57312.44314.50314.501,206
18 Mar 2024308.55313.59308.55313.41313.41653
15 Mar 2024312.67312.99311.58311.58311.581,642
14 Mar 2024314.55315.14311.85312.44312.44803
13 Mar 2024312.14314.08312.12313.82313.82120
12 Mar 2024311.29312.52310.60311.83311.83435
11 Mar 2024309.57309.68308.61309.91309.91236
08 Mar 2024309.48311.07308.99310.70310.70162
07 Mar 2024310.65311.73309.46309.46309.46232
06 Mar 2024309.82311.09307.96310.98310.981,494
05 Mar 2024308.30310.00307.85309.76309.76534
04 Mar 2024307.34308.54306.73308.54308.541,268
01 Mar 2024308.28308.28306.85307.27307.27877
29 Feb 2024308.90309.37307.60307.60307.60237
28 Feb 2024306.83309.14305.99309.08309.08298
27 Feb 2024306.50306.97305.69305.67305.67378
26 Feb 2024307.46309.07307.09307.09307.09610
23 Feb 2024306.48308.79306.16308.30308.301,817
22 Feb 2024303.14305.74303.14306.20306.20300
21 Feb 2024301.68302.19301.20301.61301.61194
20 Feb 2024302.15303.19301.35302.73302.73426
19 Feb 2024302.70303.51302.52302.70302.705
16 Feb 2024303.41304.92303.40303.39303.39139
15 Feb 2024300.09302.25299.67301.61301.61547
14 Feb 2024298.27298.27296.77297.63297.63103
13 Feb 2024300.42300.42296.75296.75296.75600
12 Feb 2024297.71300.74297.71300.74300.74126
09 Feb 2024298.20298.20297.02297.02297.02309
08 Feb 2024298.24298.50295.79295.84295.84274
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...