UK markets closed

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

LSE - LSE Delayed price. Currency in USD
Add to watchlist
22.26+0.04 (+0.18%)
At close: 4:24PM BST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
21 Apr 202122.2522.2822.1322.2622.2675,401
20 Apr 202121.9022.2221.8222.2222.2241,126
19 Apr 202121.8421.8821.7421.8921.8990,929
16 Apr 202121.7721.8821.7721.8421.8463,765
15 Apr 202121.5321.5721.4221.6721.6770,395
14 Apr 202121.5421.6221.4921.5221.52355,930
13 Apr 202121.4721.5021.2821.4821.4830,785
12 Apr 202121.2521.3321.1821.2521.2544,066
09 Apr 202121.3321.3321.2621.2721.27331
08 Apr 202121.4221.4221.3921.3321.33607
07 Apr 202121.2821.3821.2521.2521.2581,249
06 Apr 202121.3321.3321.2321.2921.2920,867
01 Apr 202121.0421.0420.8620.9020.902,833
31 Mar 202120.8820.9320.7620.8420.8418,073
30 Mar 202121.1321.1320.9120.9020.9048,506
29 Mar 202121.0221.0320.7820.9020.9096,340
26 Mar 202120.5720.8020.5720.8020.8049,023
25 Mar 202120.4520.5220.1920.5020.5093,388
24 Mar 202120.5020.5220.4120.5820.5854,951
23 Mar 202120.4020.5820.2620.5920.5922,289
22 Mar 202120.0920.3520.0820.4520.4528,418
19 Mar 202120.4220.5520.4220.5120.5168,299
18 Mar 202120.5820.6120.4520.4520.459,994
17 Mar 202120.5220.5220.5220.4820.482,300
16 Mar 202120.5820.6920.5520.5820.5848,879
15 Mar 202120.4820.5820.3820.5620.5654,564
12 Mar 202120.1020.1720.0720.1920.1923,187
11 Mar 202119.8220.0819.6820.1120.1171,200
10 Mar 202119.5919.6519.5419.6619.6617,452
09 Mar 202119.3519.6519.3519.5819.5883,662
08 Mar 202119.2719.5119.2419.5319.5332,926
05 Mar 202119.0119.2118.7818.7818.78161,116
04 Mar 202119.0919.3319.0819.3319.3348,486
03 Mar 202119.4819.5019.2019.3119.3173,809
02 Mar 202119.4919.4919.3219.3519.355,281
01 Mar 202119.5719.8119.5719.7519.7531,795
26 Feb 202120.0220.0219.8719.7419.7439,701
25 Feb 202120.2120.3420.2120.2220.2279,096
24 Feb 202120.0620.2520.0620.2520.2549,840
23 Feb 202120.0620.1020.0620.1220.1210,149
22 Feb 202119.8819.9519.8619.9519.959
19 Feb 202119.8720.0019.8620.0120.0110,730
18 Feb 202119.8519.8519.8419.8319.837,748
17 Feb 202119.7919.8219.7919.8819.886,884
16 Feb 202120.2020.2019.8419.8619.8616,810
15 Feb 202120.1320.1720.1120.1320.13129,464
12 Feb 202120.0020.0019.9719.9619.9624,186
11 Feb 202120.1120.2020.0620.1020.10114,430
10 Feb 202120.1120.1520.0120.1620.164,791
09 Feb 202119.7719.8819.7719.8819.8814,726
08 Feb 202119.8219.9119.7519.7719.7777,017
05 Feb 202119.7619.9219.7619.8619.8672,135
04 Feb 202119.6419.8319.5819.7819.78127,704
03 Feb 202119.9519.9519.4719.5519.5550,801
02 Feb 202119.7719.7819.6419.7219.7213,244
01 Feb 202119.3319.4819.1819.4719.4744,383
29 Jan 202119.2519.4319.1419.4319.4353,448
28 Jan 202119.3319.5319.3319.6319.63128,129
27 Jan 202119.4819.5719.4019.4719.4770,092
26 Jan 202119.2219.4419.2219.5119.5121,685
25 Jan 202119.2519.5619.1619.3319.3398,533
22 Jan 202119.0619.2019.0019.1819.1873,679
21 Jan 202119.2219.2819.0619.0819.0852,382
20 Jan 202118.8519.1318.8219.1219.1248,813
19 Jan 202119.0919.0918.9218.9118.9110,595
18 Jan 202118.9219.0818.8919.0019.0073,438
15 Jan 202118.6718.8018.6018.8118.8121,565
14 Jan 202118.6818.6818.6118.7018.703,299
13 Jan 202118.4918.5118.3018.5018.5027,140
12 Jan 202118.3218.3418.3118.2518.2527,512
11 Jan 202118.6318.6518.3618.3918.395,119
08 Jan 202118.4918.6618.4718.6018.604,727
07 Jan 202118.5418.6118.4018.3318.3355,478
06 Jan 202118.5518.7818.3418.4218.4228,447
05 Jan 202118.5518.5818.5018.5618.5643,301
04 Jan 202119.2919.3318.6618.6618.6686,081
31 Dec 202018.9418.9418.7918.8818.8828,052
30 Dec 202018.8918.9718.8918.9418.9411
29 Dec 202018.9819.0218.9018.9218.922,137
24 Dec 202018.7618.8118.6518.6418.64297
23 Dec 202018.8618.9118.8618.8618.86205
22 Dec 202018.5818.6818.5818.6918.6913,556
21 Dec 202018.7618.7918.4418.5818.5866,582
18 Dec 202019.1519.2419.0618.9018.9042,426
17 Dec 202019.0719.1119.0719.0619.062
16 Dec 202018.9319.0318.8418.8618.8650,505
15 Dec 202018.7218.7218.6718.7018.709,543
14 Dec 202018.8918.9618.8018.7218.7234,240
11 Dec 202018.7218.7518.5318.6118.6131,410
10 Dec 202018.8418.8818.7618.7918.7919,762
09 Dec 202019.0619.0818.7618.7618.76675
08 Dec 202019.0919.1118.9419.1619.1654,584
07 Dec 202019.3419.3419.0919.1719.1743,798
04 Dec 202019.0919.2619.0919.2619.2611,170
03 Dec 202018.8119.0918.8119.0819.0814,230
02 Dec 202019.0219.0819.0218.9818.9820,567
01 Dec 202019.0919.1519.0719.1019.1068,674
30 Nov 202018.9118.9918.8318.8218.8230,074
27 Nov 202018.9719.1318.9718.9918.995,050
26 Nov 202019.1219.1219.0119.0419.0453,523
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...