Spdr $ Energy (GXLE)
LSE
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727281800 | 25.355 | -0.26 | -1.02 | 25.355 | 25.355 | 25.355 | 1178 |
| 1727195400 | 25.615 | 0.04 | 0.17 | 25.615 | 25.615 | 25.615 | 664 |
| 1727109000 | 25.5725 | 0.2 | 0.77 | 25.5725 | 25.5725 | 25.5725 | 646 |
| 1726849800 | 25.3775 | -0.38 | -1.48 | 25.3775 | 25.3775 | 25.3775 | 246 |
| 1726763400 | 25.76 | 0.37 | 1.47 | 25.595 | 25.805 | 25.485 | 893 |
| 1726677000 | 25.3875 | 0.07 | 0.29 | 25.3875 | 25.3875 | 25.3875 | 40 |
| 1726590600 | 25.315 | 0.49 | 1.97 | 25.315 | 25.315 | 25.315 | 44 |
| 1726504200 | 24.825 | -0.07 | -0.26 | 24.825 | 24.825 | 24.825 | 25 |
| 1726245000 | 24.89 | -0.01 | -0.03 | 24.89 | 24.89 | 24.89 | 964 |
| 1726158600 | 24.8975 | 0.4 | 1.62 | 24.8975 | 24.8975 | 24.8975 | 74 |
| 1726072200 | 24.5 | -0.43 | -1.71 | 24.5 | 24.5 | 24.5 | 417 |
| 1725985800 | 24.9275 | -0.45 | -1.77 | 24.9275 | 24.9275 | 24.9275 | 1899 |
| 1725899400 | 25.3775 | 0.38 | 1.53 | 25.3775 | 25.3775 | 25.3775 | 461 |
| 1725640200 | 24.995 | -0.41 | -1.61 | 24.995 | 24.995 | 24.995 | 198 |
| 1725553800 | 25.405 | -0.32 | -1.24 | 25.425 | 25.705 | 25.1225 | 773 |
| 1725467400 | 25.725 | -0.2 | -0.77 | 25.725 | 25.725 | 25.725 | 214 |
| 1725381000 | 25.925 | -0.52 | -1.98 | 25.94 | 26.01 | 25.7275 | 2623 |
| 1725294600 | 26.4475 | 0.15 | 0.56 | 26.4475 | 26.4475 | 26.4475 | 2441 |
| 1725035400 | 26.3 | 0.03 | 0.12 | 26.3 | 26.3 | 26.3 | 116 |
| 1724949000 | 26.2675 | 0.26 | 1.00 | 26.2675 | 26.2675 | 26.2675 | 300 |
| 1724862600 | 26.0075 | -0.16 | -0.60 | 26.0075 | 26.0075 | 26.0075 | 0 |
| 1724776200 | 26.165 | 0.15 | 0.60 | 26.165 | 26.165 | 26.165 | 82 |
| 1724430600 | 26.01 | 0.07 | 0.25 | 26.01 | 26.01 | 26.01 | 71 |
| 1724344200 | 25.945 | -0.17 | -0.65 | 25.955 | 25.9925 | 25.83 | 379 |
| 1724257800 | 26.115 | 0.01 | 0.06 | 26.115 | 26.115 | 26.115 | 148 |
| 1724171400 | 26.1 | -0.81 | -3.02 | 26.1 | 26.1 | 26.1 | 421 |
| 1724085000 | 26.9125 | 0.15 | 0.57 | 26.9125 | 26.9125 | 26.9125 | 431 |
| 1723825800 | 26.76 | -0.21 | -0.77 | 26.82 | 26.9025 | 26.5025 | 730 |
| 1723739400 | 26.9675 | 0.49 | 1.86 | 26.9675 | 26.9675 | 26.9675 | 0 |
| 1723653000 | 26.475 | 0.04 | 0.13 | 26.475 | 26.475 | 26.475 | 29 |
| 1723566600 | 26.44 | -0.36 | -1.35 | 26.44 | 26.44 | 26.44 | 203 |
| 1723480200 | 26.8025 | 0.1 | 0.37 | 26.8025 | 26.8025 | 26.8025 | 23 |
| 1723221000 | 26.705 | 0.04 | 0.14 | 26.705 | 26.705 | 26.705 | 2212 |
| 1723134600 | 26.6675 | 0.02 | 0.08 | 26.6675 | 26.6675 | 26.6675 | 828 |
| 1723048200 | 26.6475 | 0.47 | 1.78 | 26.58 | 26.695 | 26.4375 | 835 |
| 1722961800 | 26.1825 | 0.48 | 1.88 | 26.1825 | 26.1825 | 26.1825 | 190 |
| 1722875400 | 25.7 | -0.59 | -2.23 | 25.7 | 25.7 | 25.625 | 2600 |
| 1722616200 | 26.285 | -1 | -3.66 | 26.285 | 26.285 | 26.285 | 23 |
| 1722529800 | 27.2825 | -0.56 | -1.99 | 27.2825 | 27.2825 | 27.2825 | 100 |
| 1722443400 | 27.8375 | 0.43 | 1.59 | 27.8375 | 27.8375 | 27.8375 | 229 |
| 1722357000 | 27.4025 | 0.39 | 1.43 | 27.4025 | 27.4025 | 27.4025 | 19 |
| 1722270600 | 27.0175 | -0.18 | -0.65 | 27.45 | 27.57 | 26.8675 | 736 |
| 1722011400 | 27.195 | 0.16 | 0.59 | 27.195 | 27.195 | 27.195 | 158 |
| 1721925000 | 27.035 | 0.26 | 0.96 | 27.035 | 27.035 | 27.035 | 197 |
| 1721838600 | 26.7775 | 0.07 | 0.25 | 26.7775 | 26.7775 | 26.7775 | 120 |
| 1721752200 | 26.71 | -0.5 | -1.83 | 26.71 | 26.71 | 26.71 | 202 |
| 1721665800 | 27.2075 | -0.22 | -0.81 | 27.2075 | 27.2075 | 27.2075 | 512 |
| 1721406600 | 27.43 | -0.31 | -1.11 | 27.43 | 27.43 | 27.43 | 521 |
| 1721320200 | 27.7375 | 0.37 | 1.36 | 27.7375 | 27.7375 | 27.7375 | 1228 |
| 1721233800 | 27.365 | 0.19 | 0.69 | 27.365 | 27.365 | 27.365 | 21 |
| 1721147400 | 27.1775 | 0.12 | 0.43 | 27.1775 | 27.1775 | 27.1775 | 239 |
| 1721061000 | 27.06 | 0.51 | 1.91 | 26.82 | 27.1375 | 26.6675 | 1110 |
| 1720801800 | 26.5525 | -0.1 | -0.37 | 26.5525 | 26.5525 | 26.5525 | 0 |
| 1720715400 | 26.65 | 0.14 | 0.52 | 26.65 | 26.65 | 26.65 | 318 |
| 1720629000 | 26.5125 | -0.16 | -0.60 | 26.5125 | 26.5125 | 26.5125 | 379 |
| 1720542600 | 26.6725 | 0.03 | 0.11 | 26.645 | 26.8025 | 26.35 | 854 |
| 1720456200 | 26.6425 | -0.29 | -1.06 | 26.6425 | 26.6425 | 26.6425 | 972 |
| 1720197000 | 26.9275 | -0.6 | -2.16 | 27.29 | 27.36 | 26.8625 | 943 |
| 1720110600 | 27.5225 | 0.2 | 0.74 | 27.5225 | 27.5225 | 27.5225 | 194 |
| 1720024200 | 27.32 | -0.2 | -0.73 | 27.38 | 27.52 | 27.3 | 398 |
| 1719937800 | 27.52 | -0.03 | -0.12 | 27.63 | 27.79 | 27.4325 | 894 |
| 1719851400 | 27.5525 | -0.07 | -0.25 | 27.5525 | 27.5525 | 27.5525 | 3115 |
| 1719592200 | 27.6225 | 0.23 | 0.84 | 27.6225 | 27.6225 | 27.6225 | 732 |
| 1719505800 | 27.3925 | 0.05 | 0.19 | 27.3925 | 27.3925 | 27.3925 | 735 |
| 1719419400 | 27.34 | -0.12 | -0.43 | 27.565 | 27.66 | 27.235 | 2648 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
