UK markets close in 7 hours 18 minutes

Source Rel Est S&P US Sel Sect ETF (XRES.L)

LSE - LSE Delayed price. Currency in USD
Add to watchlist
20.42-0.10 (-0.50%)
As of 08:23AM BST. Market open.
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
19 Apr 202420.4320.4320.4120.4220.42-
18 Apr 202420.5720.5820.4720.5320.536,061
17 Apr 202420.6820.8820.4720.4920.4964,011
16 Apr 202420.9120.9220.6020.6920.697,693
15 Apr 202421.4221.5521.1021.1421.146,634
12 Apr 202421.5221.6221.3121.4021.40107,532
11 Apr 202421.5121.6621.3821.4221.4266,207
10 Apr 202422.5022.5621.5821.5921.5912,165
09 Apr 202422.2222.3422.0822.3122.319,185
08 Apr 202421.9222.1421.8622.1322.13462
05 Apr 202421.8621.9921.7621.9121.9111,086
04 Apr 202422.1122.3022.0322.2422.2445,295
03 Apr 202422.0522.0521.9121.9721.974,760
02 Apr 202422.2422.3321.9322.0622.063,566
28 Mar 202422.4422.6722.4222.6022.602,363
27 Mar 202422.0822.3622.0322.3622.36324
26 Mar 202422.1322.1622.0222.0522.052,869
25 Mar 202422.1022.2022.0522.1422.141,251
22 Mar 202422.3522.4922.1222.1222.126,208
21 Mar 202422.4222.4822.3222.3322.331,331
20 Mar 202422.2122.3022.0822.1322.136,427
19 Mar 202422.2722.2722.0822.1922.197,098
18 Mar 202422.2522.3322.2122.2922.2913,381
15 Mar 202422.2622.3022.0722.1222.1229,274
14 Mar 202422.5722.6722.1022.1622.1616,854
13 Mar 202422.5922.7522.5922.7122.716,765
12 Mar 202422.7622.9322.5722.5922.5915,856
11 Mar 202422.9323.0022.6622.7222.721,691
08 Mar 202422.6122.8622.5522.8222.8210,540
07 Mar 202422.7822.7822.4322.5922.5950,345
06 Mar 202422.5122.7522.3622.5822.585,524
05 Mar 202422.6122.8222.6122.7222.7210,934
04 Mar 202422.4122.5822.3122.5122.514,966
01 Mar 202422.2822.3622.0522.3222.3216,086
29 Feb 202422.0922.3222.0322.2622.2645,178
28 Feb 202421.7822.0021.6621.9521.955,102
27 Feb 202421.8321.9521.7521.8121.813,311
26 Feb 202422.0322.0821.8321.8321.832,103
23 Feb 202422.0022.1221.9222.0822.089,515
22 Feb 202422.0922.1621.9722.0222.027,067
21 Feb 202421.7021.9021.6921.8721.8715,250
20 Feb 202421.7521.9021.6621.8221.8228,155
19 Feb 202421.8221.9021.7521.7721.774,802
16 Feb 202421.9522.0021.7221.9221.9213,156
15 Feb 202421.6622.0421.6421.8921.8913,674
14 Feb 202421.4821.5821.3921.5221.5258,378
13 Feb 202421.7521.8721.1021.3321.3313,992
12 Feb 202421.8722.0521.8421.9221.92169,770
09 Feb 202421.8021.9121.6821.6821.682,908
08 Feb 202421.6621.7721.5621.6621.665,112
07 Feb 202421.6721.7721.5821.6621.661,692
06 Feb 202421.3321.7021.2821.6921.691,755
05 Feb 202421.6421.7421.3321.4421.443,694
02 Feb 202422.1022.1521.5321.6721.6723,729
01 Feb 202421.7321.8521.6121.6621.6631,318
31 Jan 202421.9822.1021.8422.0822.0857,967
30 Jan 202422.0622.1121.8921.9521.951,132
29 Jan 202421.9021.9421.8321.9421.941,069
26 Jan 202422.0522.1021.8921.9621.968,864
25 Jan 202421.7722.0821.6522.0422.0410,971
24 Jan 202422.1022.2521.8321.9221.9219,655
23 Jan 202422.1822.2521.9521.9521.9510,453
22 Jan 202422.0022.3421.9922.1522.152,109
19 Jan 202421.8821.9421.7721.8321.8310
18 Jan 202421.9722.0921.7521.7721.775,180
17 Jan 202422.2522.3421.9421.9421.9470,762
16 Jan 202422.4222.5222.3222.4622.46541
15 Jan 202422.4522.5722.3922.4722.474,967
12 Jan 202422.3122.5722.2122.4722.471,880
11 Jan 202422.5722.6422.2922.2922.298,239
10 Jan 202422.5722.6022.4622.5922.593,703
09 Jan 202422.5822.6322.4122.5822.583,028
08 Jan 202422.5022.6422.2522.6422.6410,529
05 Jan 202422.4022.5522.2222.3922.398,081
04 Jan 202422.5822.6622.4422.5522.5569,518
03 Jan 202423.0823.1022.5022.6322.6312,657
02 Jan 202422.9723.0022.6822.9322.9328,101
29 Dec 202323.0423.1523.0123.1523.153,003
28 Dec 202322.9023.0522.8622.9122.912,530
27 Dec 202322.8722.9622.6922.9122.916,780
22 Dec 202322.5522.6422.5122.6222.622,878
21 Dec 202322.4922.6022.4222.4622.468,202
20 Dec 202322.7622.7822.5922.7222.7231,093
19 Dec 202322.5922.7022.5422.6622.665,834
18 Dec 202322.6722.7022.4822.4822.48235
15 Dec 202323.0423.0422.5722.5822.5819,462
14 Dec 202322.2522.8522.2222.7822.7850,388
13 Dec 202321.5021.6321.4921.6321.632,958
12 Dec 202321.5121.5321.3621.4321.43207,189
11 Dec 202321.4221.4221.3021.4121.4110,447
08 Dec 202321.4521.5021.1821.2021.2064,944
07 Dec 202321.2921.5021.2721.4221.421,371
06 Dec 202321.5321.6521.4521.5621.5612,579
05 Dec 202321.4721.7321.4021.4121.4115,066
04 Dec 202321.4121.5021.3321.4121.4115,727
01 Dec 202321.0621.3320.9821.3321.332,302
30 Nov 202320.8620.9520.8120.9320.934,934
29 Nov 202320.8420.9820.7420.8920.894,560
28 Nov 202320.6620.6620.5120.6420.64409
27 Nov 202320.4620.5720.4020.6020.6020,682
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...