Amsterdam - Delayed Quote EUR

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

33.66 -0.20 (-0.58%)
At close: April 26 at 12:30 PM GMT+2
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 33.98 34.10 33.78 33.66 33.66 35,146
Apr 25, 2024 33.99 34.00 33.78 33.85 33.85 65
Apr 24, 2024 33.85 33.88 33.75 33.86 33.86 1,399
Apr 23, 2024 33.95 33.95 33.59 33.74 33.74 1,002
Apr 22, 2024 33.52 33.63 33.32 33.82 33.82 2,504
Apr 19, 2024 33.31 33.75 33.27 33.68 33.68 479
Apr 18, 2024 33.33 33.33 33.15 33.46 33.46 594
Apr 17, 2024 33.52 33.71 33.39 33.60 33.60 612
Apr 16, 2024 33.85 33.85 33.43 33.55 33.55 2,389
Apr 15, 2024 34.19 34.30 34.01 34.10 34.10 1,431
Apr 12, 2024 34.56 35.02 34.56 34.80 34.80 8,593
Apr 11, 2024 34.46 34.51 34.07 34.10 34.10 1,866
Apr 10, 2024 34.00 34.43 33.97 34.30 34.30 529
Apr 9, 2024 33.99 34.00 33.76 33.81 33.81 1,859
Apr 8, 2024 34.09 34.17 33.97 34.08 34.08 751
Apr 5, 2024 34.02 34.07 33.87 34.10 34.10 1,491
Apr 4, 2024 33.96 33.96 33.70 33.91 33.91 2,950
Apr 3, 2024 33.88 33.96 33.68 33.88 33.88 2,160
Apr 2, 2024 33.40 33.84 33.40 33.59 33.59 3,068
Mar 28, 2024 32.70 32.89 32.70 32.89 32.89 363
Mar 27, 2024 32.34 32.35 32.27 32.43 32.43 539
Mar 26, 2024 32.51 32.51 32.34 32.37 32.37 130
Mar 25, 2024 32.26 32.72 32.26 32.63 32.63 1,506
Mar 22, 2024 32.26 32.36 32.23 32.28 32.28 1,140
Mar 21, 2024 31.94 32.03 31.81 32.17 32.17 460
Mar 20, 2024 31.99 32.10 31.89 31.90 31.90 220
Mar 19, 2024 31.74 32.06 31.68 32.05 32.05 4,023
Mar 18, 2024 31.66 31.68 31.46 31.72 31.72 1,703
Mar 15, 2024 31.51 31.62 31.41 31.51 31.51 1,585
Mar 14, 2024 31.00 31.30 30.93 31.37 31.37 101
Mar 13, 2024 30.49 31.02 30.49 30.91 30.91 3,367
Mar 12, 2024 30.56 30.62 30.50 30.54 30.54 1,068
Mar 11, 2024 30.23 30.28 30.14 30.32 30.32 1,706
Mar 8, 2024 30.26 30.26 30.00 30.08 30.08 2,273
Mar 7, 2024 29.96 30.21 29.91 30.19 30.19 1,605
Mar 6, 2024 30.04 30.13 29.94 30.25 30.25 1,078
Mar 5, 2024 29.73 30.08 29.73 30.08 30.08 353
Mar 4, 2024 30.02 30.15 30.02 29.81 29.81 1,339
Mar 1, 2024 29.82 30.24 29.82 30.23 30.23 766
Feb 29, 2024 29.64 29.68 29.58 29.91 29.91 4,017
Feb 28, 2024 29.77 29.77 29.57 29.57 29.57 1,282
Feb 27, 2024 29.84 29.88 29.66 29.66 29.66 137
Feb 26, 2024 29.71 30.00 29.58 29.88 29.88 1,313
Feb 23, 2024 29.78 29.87 29.74 29.76 29.76 205
Feb 22, 2024 30.02 30.02 29.81 29.94 29.94 2,354
Feb 21, 2024 29.40 29.74 29.34 29.88 29.88 1,837
Feb 20, 2024 29.87 29.87 29.65 29.49 29.49 2,249
Feb 19, 2024 29.74 29.86 29.74 29.80 29.80 1,494
Feb 16, 2024 29.75 29.89 29.69 29.87 29.87 1,912
Feb 15, 2024 29.09 29.59 28.95 29.58 29.58 5,478
Feb 14, 2024 29.31 29.42 29.11 29.14 29.14 1,185
Feb 13, 2024 29.42 29.52 29.11 29.30 29.30 10,400
Feb 12, 2024 28.93 29.28 28.93 29.27 29.27 17,975
Feb 9, 2024 29.43 29.50 29.43 29.08 29.08 6,321
Feb 8, 2024 29.10 29.43 28.98 29.34 29.34 5,048
Feb 7, 2024 29.27 29.27 29.04 29.12 29.12 506
Feb 6, 2024 29.13 29.28 29.06 29.23 29.23 6,781
Feb 5, 2024 29.03 29.06 28.93 29.06 29.06 211
Feb 2, 2024 28.72 29.16 28.72 29.21 29.21 11,006
Feb 1, 2024 29.10 29.17 29.00 29.02 29.02 838
Jan 31, 2024 29.41 29.50 29.20 29.17 29.17 1,472
Jan 30, 2024 29.14 29.14 28.76 29.12 29.12 8,630
Jan 29, 2024 29.12 29.24 28.95 29.06 29.06 2,104
Jan 26, 2024 28.85 29.01 28.84 28.80 28.80 1,054
Jan 25, 2024 28.20 28.57 28.20 28.44 28.44 15,360
Jan 24, 2024 27.84 27.91 27.82 28.09 28.09 261
Jan 23, 2024 27.69 27.98 27.64 27.95 27.95 859
Jan 22, 2024 27.55 27.60 27.42 27.62 27.62 5,532
Jan 19, 2024 27.46 27.56 27.46 27.54 27.54 37
Jan 18, 2024 27.63 27.72 27.43 27.46 27.46 460
Jan 17, 2024 27.83 27.83 27.58 27.77 27.77 9,090
Jan 16, 2024 28.36 28.50 28.36 28.09 28.09 1,393
Jan 15, 2024 28.24 28.32 28.20 28.26 28.26 1,283
Jan 12, 2024 28.12 28.45 28.12 28.15 28.15 3,343
Jan 11, 2024 27.98 28.17 27.98 28.05 28.05 8,000
Jan 10, 2024 28.22 28.36 27.89 27.95 27.95 598
Jan 9, 2024 28.70 29.00 28.40 28.32 28.32 1,072
Jan 8, 2024 29.03 29.14 28.30 28.34 28.34 898
Jan 5, 2024 29.15 29.38 29.11 29.13 29.13 384
Jan 4, 2024 29.68 29.74 29.63 29.30 29.30 1,708
Jan 3, 2024 29.07 29.31 28.97 29.39 29.39 437
Jan 2, 2024 28.76 29.18 28.74 29.08 29.08 1,766
Dec 29, 2023 28.55 28.59 28.38 28.53 28.53 543
Dec 28, 2023 28.90 28.90 28.60 28.69 28.69 1,088
Dec 27, 2023 29.20 29.30 28.91 28.90 28.90 774
Dec 22, 2023 29.11 29.11 28.85 29.07 29.07 1,276
Dec 21, 2023 29.11 29.15 28.77 28.86 28.86 17,452
Dec 20, 2023 29.19 29.40 29.19 29.39 29.39 5,788
Dec 19, 2023 28.90 28.92 28.90 29.02 29.02 337
Dec 18, 2023 28.79 29.25 28.79 29.16 29.16 5,006
Dec 15, 2023 28.76 28.91 28.61 28.64 28.64 2,743
Dec 14, 2023 28.13 28.36 28.11 28.52 28.52 1,197
Dec 13, 2023 27.96 28.08 27.96 28.04 28.04 3,002
Dec 12, 2023 28.42 28.42 28.00 28.00 28.00 1,229
Dec 11, 2023 28.50 28.50 28.38 28.53 28.53 3,001
Dec 8, 2023 28.18 28.40 28.17 28.38 28.38 1,501
Dec 7, 2023 28.32 28.50 28.13 28.16 28.16 1,862
Dec 6, 2023 28.74 28.81 28.45 28.39 28.39 3,765
Dec 5, 2023 29.09 29.14 28.87 28.93 28.93 2,825
Dec 4, 2023 29.04 29.16 28.88 29.08 29.08 3,351
Dec 1, 2023 28.94 29.33 28.90 29.33 29.33 2,545
Nov 30, 2023 28.62 29.10 28.55 28.53 28.53 42,232
Nov 29, 2023 28.70 28.92 28.60 28.59 28.59 10,308
Nov 28, 2023 28.80 28.92 28.69 28.89 28.89 7,619
Nov 27, 2023 28.77 28.88 28.65 28.72 28.72 3,188
Nov 24, 2023 28.83 29.03 28.83 29.03 29.03 2,349
Nov 23, 2023 28.84 28.84 28.69 28.74 28.74 852
Nov 22, 2023 28.88 28.88 28.20 28.78 28.78 24,710
Nov 21, 2023 28.72 28.79 28.71 28.77 28.77 5,031
Nov 20, 2023 28.98 29.14 28.85 28.91 28.91 18,888
Nov 17, 2023 28.51 28.69 28.51 28.83 28.83 3,601
Nov 16, 2023 28.91 29.20 28.28 28.31 28.31 948
Nov 15, 2023 29.11 29.26 28.94 29.22 29.22 16,769
Nov 14, 2023 29.20 29.28 28.99 29.10 29.10 16,922
Nov 13, 2023 28.99 29.16 28.96 29.26 29.26 3,044
Nov 10, 2023 28.88 29.06 28.85 28.92 28.92 1,411
Nov 9, 2023 28.84 29.05 28.78 28.85 28.85 1,681
Nov 8, 2023 29.17 29.30 28.99 28.98 28.98 2,612
Nov 7, 2023 29.70 29.70 29.09 29.09 29.09 8,364
Nov 6, 2023 30.34 30.34 30.04 29.93 29.93 10,227
Nov 3, 2023 30.76 30.76 30.01 30.06 30.06 1,904
Nov 2, 2023 30.00 30.00 29.77 30.40 30.40 1,611
Nov 1, 2023 30.00 30.33 29.99 30.25 30.25 2,705
Oct 31, 2023 29.79 29.94 29.64 29.91 29.91 12,723
Oct 30, 2023 29.99 29.99 29.67 29.63 29.63 3,744
Oct 27, 2023 30.78 30.92 29.78 29.76 29.76 8,323
Oct 26, 2023 30.82 30.86 30.57 30.60 30.60 1,716
Oct 25, 2023 30.78 30.94 30.61 30.66 30.66 7,320
Oct 24, 2023 31.00 31.34 31.00 31.03 31.03 36,379
Oct 23, 2023 31.85 31.85 31.25 31.29 31.29 1,199
Oct 20, 2023 32.36 32.36 31.88 31.87 31.87 1,224
Oct 19, 2023 32.60 32.60 32.12 32.47 32.47 946
Oct 18, 2023 32.28 32.50 32.27 32.56 32.56 2,216
Oct 17, 2023 31.79 32.05 31.74 32.04 32.04 6,176
Oct 16, 2023 31.84 32.00 31.68 31.86 31.86 5,628
Oct 13, 2023 31.00 31.68 31.00 31.69 31.69 1,438
Oct 12, 2023 32.00 32.00 30.82 31.07 31.07 3,094
Oct 11, 2023 31.17 31.45 30.38 30.50 30.50 14,046
Oct 10, 2023 31.00 31.24 31.00 31.25 31.25 4,435
Oct 9, 2023 30.17 31.37 30.17 31.31 31.31 8,211
Oct 6, 2023 30.09 30.38 29.82 30.01 30.01 2,552
Oct 5, 2023 30.19 30.33 29.89 30.23 30.23 3,328
Oct 4, 2023 31.34 31.34 30.33 30.48 30.48 11,360
Oct 3, 2023 31.45 31.46 31.30 31.30 31.30 9,432
Oct 2, 2023 32.05 32.18 31.42 31.33 31.33 19,838
Sep 29, 2023 32.59 32.59 31.95 31.96 31.96 2,204
Sep 28, 2023 32.79 32.79 32.58 32.67 32.67 4,435
Sep 27, 2023 31.80 32.52 31.77 32.49 32.49 2,284
Sep 26, 2023 31.60 31.67 31.53 31.65 31.65 1,976
Sep 25, 2023 31.33 31.40 31.25 31.72 31.72 2,019
Sep 22, 2023 31.22 31.44 31.18 31.37 31.37 1,449
Sep 21, 2023 31.56 31.76 31.39 31.37 31.37 6,884
Sep 20, 2023 31.77 31.77 31.59 31.75 31.75 65
Sep 19, 2023 32.17 32.31 32.15 31.96 31.96 2,001
Sep 18, 2023 32.10 32.40 32.00 32.12 32.12 5,474
Sep 15, 2023 32.50 32.60 32.15 32.19 32.19 1,618
Sep 14, 2023 31.88 32.40 31.84 32.35 32.35 7,307
Sep 13, 2023 31.82 32.16 31.79 31.82 31.82 2,742
Sep 12, 2023 31.36 31.93 31.36 31.93 31.93 1,668
Sep 11, 2023 31.79 32.03 31.60 31.42 31.42 988
Sep 8, 2023 31.33 31.66 31.33 31.95 31.95 530
Sep 7, 2023 31.40 31.66 31.37 31.57 31.57 6,829
Sep 6, 2023 31.52 31.52 31.30 31.38 31.38 926
Sep 5, 2023 31.21 31.67 31.02 31.65 31.65 2,144
Sep 4, 2023 31.07 31.12 30.93 30.93 30.93 4,176
Sep 1, 2023 30.31 30.91 30.31 30.92 30.92 9,900
Aug 31, 2023 30.18 30.47 30.05 30.27 30.27 622
Aug 30, 2023 30.14 30.14 30.00 30.03 30.03 1,359
Aug 29, 2023 30.15 30.28 29.95 29.99 29.99 1,358
Aug 28, 2023 30.05 30.34 30.00 30.17 30.17 1,225
Aug 25, 2023 29.87 29.90 29.80 29.96 29.96 773
Aug 24, 2023 29.71 29.84 29.65 29.81 29.81 757
Aug 23, 2023 29.97 29.97 29.40 29.61 29.61 2,447
Aug 22, 2023 29.89 30.09 29.89 30.08 30.08 35
Aug 21, 2023 30.23 30.41 30.22 29.97 29.97 22,314
Aug 18, 2023 30.05 30.05 29.85 30.11 30.11 5,191
Aug 17, 2023 29.70 30.18 29.68 30.20 30.20 5,953
Aug 16, 2023 29.67 29.85 29.65 29.90 29.90 4,561
Aug 15, 2023 30.39 30.39 29.97 29.83 29.83 1,860
Aug 14, 2023 30.33 30.43 30.24 30.29 30.29 849
Aug 11, 2023 29.79 30.25 29.62 30.34 30.34 20,624
Aug 10, 2023 29.98 30.03 29.81 29.86 29.86 3,612
Aug 9, 2023 29.53 30.00 29.53 29.93 29.93 4,409
Aug 8, 2023 29.10 29.14 28.92 29.20 29.20 972
Aug 7, 2023 29.39 29.40 29.28 29.37 29.37 1,369
Aug 4, 2023 29.38 29.48 29.33 29.50 29.50 11,071
Aug 3, 2023 28.99 29.11 28.85 29.47 29.47 3,958
Aug 2, 2023 29.25 29.30 28.96 28.99 28.99 4,890
Aug 1, 2023 29.59 29.59 29.10 29.13 29.13 5,526
Jul 31, 2023 28.79 29.40 28.79 29.35 29.35 2,887
Jul 28, 2023 28.94 29.10 28.50 28.72 28.72 36,438
Jul 27, 2023 28.75 29.14 28.60 29.00 29.00 2,083
Jul 26, 2023 28.72 28.84 28.68 28.76 28.76 884
Jul 25, 2023 28.70 28.77 28.55 28.72 28.72 3,461
Jul 24, 2023 28.03 28.74 28.03 28.76 28.76 7,592
Jul 21, 2023 27.86 27.95 27.79 27.97 27.97 6,554
Jul 20, 2023 27.29 27.50 27.29 27.66 27.66 650
Jul 19, 2023 27.14 27.14 27.07 27.40 27.40 1,471
Jul 18, 2023 26.65 27.28 26.65 27.32 27.32 2,772
Jul 17, 2023 26.72 27.07 26.72 26.78 26.78 42,795
Jul 14, 2023 27.40 27.61 27.40 27.00 27.00 1,159
Jul 13, 2023 27.88 27.96 27.80 27.67 27.67 41,171
Jul 12, 2023 27.90 28.08 27.90 27.84 27.84 25,350
Jul 11, 2023 27.36 27.75 27.34 27.86 27.86 3,457
Jul 10, 2023 27.22 27.43 27.15 27.31 27.31 14,198
Jul 7, 2023 26.92 26.92 26.90 27.13 27.13 308
Jul 6, 2023 27.51 27.51 26.92 26.75 26.75 14,953
Jul 5, 2023 27.72 27.75 27.63 27.55 27.55 2,646
Jul 4, 2023 27.63 27.74 27.52 27.66 27.66 399
Jul 3, 2023 27.49 27.93 27.49 27.74 27.74 37,316
Jun 30, 2023 27.45 27.56 27.45 27.54 27.54 307
Jun 29, 2023 27.08 27.24 27.00 27.11 27.11 503
Jun 28, 2023 26.45 26.77 26.45 26.93 26.93 2,502
Jun 27, 2023 26.74 26.74 26.46 26.64 26.64 830
Jun 26, 2023 26.27 26.27 26.13 26.62 26.62 901
Jun 23, 2023 26.25 26.32 26.10 26.25 26.25 1,932
Jun 22, 2023 26.54 26.58 26.23 26.33 26.33 2,330
Jun 21, 2023 26.50 26.80 26.50 26.86 26.86 800
Jun 20, 2023 26.95 27.14 26.90 26.44 26.44 335
Jun 19, 2023 27.09 27.24 27.03 27.13 27.13 6,470
Jun 16, 2023 27.11 27.33 27.11 27.09 27.09 2,723
Jun 15, 2023 27.05 27.16 27.00 27.34 27.34 4,897
Jun 14, 2023 27.63 27.76 27.63 27.22 27.22 5,291
Jun 13, 2023 27.34 27.99 27.34 27.81 27.81 6,530
Jun 12, 2023 27.61 27.68 27.30 27.47 27.47 3,465
Jun 9, 2023 27.69 27.90 27.69 27.82 27.82 1,194
Jun 8, 2023 28.17 28.25 27.78 27.81 27.81 6,223
Jun 7, 2023 27.44 27.82 27.38 28.09 28.09 4,152
Jun 6, 2023 27.10 27.22 26.86 27.38 27.38 10,401
Jun 5, 2023 27.59 27.85 27.24 27.21 27.21 5,741
Jun 2, 2023 26.52 27.17 26.52 27.16 27.16 22,884
Jun 1, 2023 26.46 26.57 26.15 26.15 26.15 11,567
May 31, 2023 26.63 26.75 26.21 26.42 26.42 29,274
May 30, 2023 27.02 27.02 26.42 26.51 26.51 7,073
May 29, 2023 26.80 27.03 26.80 26.98 26.98 3,228
May 26, 2023 27.01 27.20 26.92 26.91 26.91 16,654
May 25, 2023 27.48 27.48 27.00 26.96 26.96 1,913
May 24, 2023 27.32 27.55 27.30 27.52 27.52 10,009
May 23, 2023 26.90 27.55 26.89 27.54 27.54 3,192
May 22, 2023 26.86 27.07 26.80 27.07 27.07 13,139
May 19, 2023 27.00 27.07 26.93 27.00 27.00 3,978
May 18, 2023 26.54 26.70 26.40 26.68 26.68 4,212
May 17, 2023 25.99 26.37 25.95 26.40 26.40 3,631
May 16, 2023 26.49 26.65 26.07 26.07 26.07 1,543
May 15, 2023 26.52 26.59 26.52 26.64 26.64 3,524
May 12, 2023 26.30 26.66 26.26 26.66 26.66 4,042
May 11, 2023 26.82 26.84 26.27 26.27 26.27 14,108
May 10, 2023 26.85 27.00 26.82 27.00 27.00 1,565
May 9, 2023 26.75 26.86 26.67 26.75 26.75 4,081
May 8, 2023 26.54 27.13 26.54 26.86 26.86 12,999
May 5, 2023 26.14 26.99 26.14 26.67 26.67 47,606
May 4, 2023 26.61 26.61 26.00 26.25 26.25 15,326
May 3, 2023 26.78 26.86 26.33 26.33 26.33 5,277
May 2, 2023 28.46 28.46 26.75 26.75 26.75 13,395
Apr 28, 2023 27.88 28.34 27.78 28.27 28.27 14,894
Apr 27, 2023 27.78 27.84 27.73 27.73 27.73 22,308
Apr 26, 2023 28.25 28.25 27.84 27.84 27.84 4,207

Related Tickers