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

33.26

-0.1825(-0.55%)

Updated at August 19 08:30AM

Currency In USD

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 15, 2025	33.49	33.73	33.73	33.73	33.48	76,462
August 14, 2025	33.58	33.43	33.43	33.62	33.35	57,080
August 13, 2025	33.22	33.28	33.28	33.43	33.16	20,128
August 12, 2025	33.2	33.43	33.43	33.47	33.05	30,227
August 11, 2025	33.38	33.14	33.14	33.53	33.03	40,388
August 08, 2025	33.14	33.3	33.3	33.56	33.13	65,406
August 07, 2025	33.55	33.21	33.21	33.7	33.2	27,370
August 06, 2025	33.66	33.72	33.72	34.12	33.59	56,386
August 05, 2025	33.5	33.23	33.23	33.53	33.08	79,363
August 04, 2025	33.71	33.67	33.67	34.05	33.49	28,282
August 01, 2025	34.23	33.6	33.6	34.34	33.51	77,323
July 31, 2025	34.23	34.23	34.23	34.59	34.03	24,531
July 30, 2025	34.92	34.49	34.49	34.93	34.49	30,228
July 29, 2025	34.43	34.62	34.62	34.72	34.43	18,567
July 28, 2025	34.49	34.54	34.54	34.55	34.34	20,734
July 25, 2025	34.33	34.13	34.13	34.43	34.05	22,353
July 24, 2025	34.04	34.16	34.16	34.24	33.92	85,258
July 23, 2025	33.6	33.82	33.82	33.86	33.52	15,446
July 22, 2025	33.38	33.47	33.47	33.67	33.31	21,415
July 21, 2025	33.73	33.58	33.58	33.79	33.48	31,129
July 18, 2025	34.26	33.89	33.89	34.47	33.79	63,987
July 17, 2025	33.8	33.93	33.93	33.96	33.71	15,022
July 16, 2025	34.08	33.89	33.89	34.29	33.77	36,401
July 15, 2025	34.58	34.33	34.33	34.6	34.2	46,757
July 14, 2025	34.81	34.54	34.54	35.09	34.49	71,415
July 11, 2025	34.74	35.06	35.06	35.1	34.54	138,101
July 10, 2025	34.49	34.77	34.77	34.89	34.34	40,525
July 09, 2025	34.72	34.63	34.63	34.89	34.53	117,305
July 08, 2025	33.8	34.45	34.45	34.6	33.69	43,616
July 07, 2025	33.91	33.85	33.85	34.13	33.8	245,667
July 04, 2025	34.01	33.92	33.92	34.07	33.82	12,094
July 03, 2025	33.92	34.24	34.24	34.24	33.92	7,187
July 02, 2025	33.68	33.72	33.72	33.91	33.47	113,714
July 01, 2025	33.32	33.42	33.42	33.42	33.04	23,835
June 30, 2025	33.52	33.41	33.41	33.6	33.23	52,328
June 27, 2025	33.74	33.37	33.37	33.87	33.37	488,240
June 26, 2025	33.22	33.57	33.57	33.59	33.13	23,438
June 25, 2025	33.47	33.26	33.26	33.48	33.15	64,629
June 24, 2025	33.56	33.54	33.54	33.7	33.29	122,826
June 23, 2025	34.53	34.54	34.54	35.39	34.53	84,146
June 20, 2025	34.35	34.58	34.58	34.64	34.33	33,184
June 19, 2025	34.42	34.72	34.72	34.79	34.42	84,000
June 18, 2025	34.69	34.39	34.39	34.84	34.39	140,839
June 17, 2025	34.11	34.59	34.59	34.71	34.09	420,304
June 16, 2025	34.73	34.04	34.04	34.79	34.04	91,760
June 13, 2025	34.5	34.17	34.17	34.94	33.93	141,386
June 12, 2025	33.44	33.67	33.67	33.67	33.3	33,848
June 11, 2025	33.09	33.14	33.14	33.43	32.98	26,867
June 10, 2025	32.47	33.25	33.25	33.25	32.47	48,903
June 09, 2025	32.52	32.56	32.56	32.6	32.34	15,831
June 06, 2025	31.96	32.44	32.44	32.46	31.83	9,676
June 05, 2025	31.85	31.91	31.91	32.02	31.78	33,063
June 04, 2025	32.42	32.12	32.12	32.64	31.87	43,372
June 03, 2025	31.96	32.62	32.62	32.62	31.84	16,131
June 02, 2025	31.78	31.96	31.96	32.2	31.78	20,028
May 30, 2025	31.84	31.66	31.66	32.01	31.66	13,473
May 29, 2025	32.23	31.73	31.73	32.28	31.71	27,294
May 28, 2025	32.03	31.82	31.82	32.34	31.82	11,380
May 27, 2025	32.08	32.1	32.1	32.28	31.95	20,503
May 26, 2025	32.12	32.12	32.12	32.12	32.12	1,329