SPDR S&P U.S. Energy Select Sector UCITS ETF (SXLE.L) LSE

34.13

-0.055(-0.16%)

Updated at September 08 04:35PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 05, 202534.8534.1834.1834.9334.1869,865
September 04, 202534.6334.9634.9634.9634.617,984
September 03, 202535.3734.8234.8235.4434.835,082
September 02, 202535.6135.3635.3635.6735.2435,193
September 01, 202535.4635.5735.5735.5835.388,909
August 29, 202535.2435.3935.3935.5335.1726,427
August 28, 202535.0834.9934.9935.1334.8471,749
August 27, 202534.634.8334.8335.0234.5234,031
August 26, 202534.6234.3534.3534.6234.3278,818
August 22, 20253434.4934.4934.4933.9518,528
August 21, 202533.733.7433.7433.7533.5336,877
August 20, 202533.4133.6433.6433.7233.448,097
August 19, 202533.2633.4233.4233.4933.2567,050
August 18, 202533.3333.4433.4433.7333.273,253
August 15, 202533.4933.7333.7333.7333.4876,462
August 14, 202533.5833.4333.4333.6233.3557,080
August 13, 202533.2233.2833.2833.4333.1620,128
August 12, 202533.233.4333.4333.4733.0530,227
August 11, 202533.3833.1433.1433.5333.0340,388
August 08, 202533.1433.333.333.5633.1365,406
August 07, 202533.5533.2133.2133.733.227,370
August 06, 202533.6633.7233.7234.1233.5956,386
August 05, 202533.533.2333.2333.5333.0879,363
August 04, 202533.7133.6733.6734.0533.4928,282
August 01, 202534.2333.633.634.3433.5177,323
July 31, 202534.2334.2334.2334.5934.0324,531
July 30, 202534.9234.4934.4934.9334.4930,228
July 29, 202534.4334.6234.6234.7234.4318,567
July 28, 202534.4934.5434.5434.5534.3420,734
July 25, 202534.3334.1334.1334.4334.0522,353
July 24, 202534.0434.1634.1634.2433.9285,258
July 23, 202533.633.8233.8233.8633.5215,446
July 22, 202533.3833.4733.4733.6733.3121,415
July 21, 202533.7333.5833.5833.7933.4831,129
July 18, 202534.2633.8933.8934.4733.7963,987
July 17, 202533.833.9333.9333.9633.7115,022
July 16, 202534.0833.8933.8934.2933.7736,401
July 15, 202534.5834.3334.3334.634.246,757
July 14, 202534.8134.5434.5435.0934.4971,415
July 11, 202534.7435.0635.0635.134.54138,101
July 10, 202534.4934.7734.7734.8934.3440,525
July 09, 202534.7234.6334.6334.8934.53117,305
July 08, 202533.834.4534.4534.633.6943,616
July 07, 202533.9133.8533.8534.1333.8245,667
July 04, 202534.0133.9233.9234.0733.8212,094
July 03, 202533.9234.2434.2434.2433.927,187
July 02, 202533.6833.7233.7233.9133.47113,714
July 01, 202533.3233.4233.4233.4233.0423,835
June 30, 202533.5233.4133.4133.633.2352,328
June 27, 202533.7433.3733.3733.8733.37488,240
June 26, 202533.2233.5733.5733.5933.1323,438
June 25, 202533.4733.2633.2633.4833.1564,629
June 24, 202533.5633.5433.5433.733.29122,826
June 23, 202534.5334.5434.5435.3934.5384,146
June 20, 202534.3534.5834.5834.6434.3333,184
June 19, 202534.4234.7234.7234.7934.4284,000
June 18, 202534.6934.3934.3934.8434.39140,839
June 17, 202534.1134.5934.5934.7134.09420,304
June 16, 202534.7334.0434.0434.7934.0491,760
June 13, 202534.534.1734.1734.9433.93141,386