The Select Sector SPDR Trust - The Financial Select Sector SPDR Fund (0L4R.L)

LSE - LSE Delayed price. Currency in USD

Add to watchlist

40.26

-0.12

(-0.30%)

At close: 05:10PM BST

Time period:

02 May 2023 - 02 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
02 May 2024	40.61	40.65	40.19	40.26	40.26	3,268
01 May 2024	40.33	40.46	40.29	40.38	40.38	14,801
30 Apr 2024	40.67	40.73	40.47	40.47	40.47	48,968
29 Apr 2024	40.81	40.96	40.80	40.81	40.81	1,647
26 Apr 2024	40.76	40.95	40.76	40.81	40.81	19,431
25 Apr 2024	40.93	40.94	40.54	40.89	40.89	13,772
24 Apr 2024	41.05	41.11	41.00	41.00	41.00	502
23 Apr 2024	41.06	41.17	40.99	41.12	41.12	220
22 Apr 2024	40.60	40.92	40.44	40.92	40.92	59,622
19 Apr 2024	40.07	40.27	40.03	40.26	40.26	10,152
18 Apr 2024	39.87	40.14	39.79	39.82	39.82	57
17 Apr 2024	39.83	39.85	39.75	39.75	39.75	809
16 Apr 2024	39.89	39.91	39.60	39.72	39.72	146
15 Apr 2024	40.58	40.62	40.30	40.36	40.36	240
12 Apr 2024	40.32	40.34	40.04	40.05	40.05	682
11 Apr 2024	40.87	40.87	40.36	40.81	40.81	751
10 Apr 2024	40.96	41.10	40.79	40.82	40.82	3,192
09 Apr 2024	41.76	41.78	41.28	41.41	41.41	3
08 Apr 2024	41.57	41.75	41.57	41.71	41.71	4,620
05 Apr 2024	41.28	41.63	41.21	41.50	41.50	2,950
04 Apr 2024	42.00	42.02	41.95	42.00	42.00	9,254
03 Apr 2024	41.58	41.94	41.55	41.82	41.82	1,202,872
02 Apr 2024	41.76	41.76	41.69	41.69	41.69	73,970
28 Mar 2024	41.95	42.15	41.93	42.15	42.15	6,727
27 Mar 2024	41.60	41.60	41.53	41.60	41.60	4,863
26 Mar 2024	41.41	41.49	41.31	41.49	41.49	12,464
25 Mar 2024	41.42	41.44	41.31	41.35	41.35	1,339
22 Mar 2024	41.95	41.95	41.56	41.56	41.56	744
21 Mar 2024	41.67	41.94	41.62	41.94	41.94	2,618
20 Mar 2024	41.04	41.40	40.97	41.40	41.40	225
19 Mar 2024	40.90	41.06	40.90	41.01	41.01	1,263
18 Mar 2024	40.73	40.89	40.63	40.87	40.87	1,180
18 Mar 2024	0.152522 Dividend
15 Mar 2024	40.53	40.91	40.53	40.91	40.76	34,782
14 Mar 2024	41.21	41.21	40.63	40.63	40.48	7,264
13 Mar 2024	40.94	41.12	40.93	41.11	40.96	139
12 Mar 2024	40.69	40.92	40.66	40.78	40.63	13,283
11 Mar 2024	40.50	40.54	40.41	40.41	40.26	15,021
08 Mar 2024	40.59	40.71	40.59	40.67	40.52	14,458
07 Mar 2024	40.78	40.78	40.42	40.57	40.42	9,238
06 Mar 2024	40.48	40.65	40.48	40.56	40.40	6,728
05 Mar 2024	40.51	40.58	40.29	40.45	40.30	530
04 Mar 2024	40.22	40.44	40.22	40.44	40.29	181
01 Mar 2024	40.38	40.38	40.18	40.21	40.06	2,505
29 Feb 2024	40.51	40.51	40.28	40.28	40.13	2,795
28 Feb 2024	40.13	40.46	40.13	40.44	40.29	2,615
27 Feb 2024	40.15	40.15	39.96	39.99	39.84	419
26 Feb 2024	40.25	40.36	40.11	40.12	39.97	2,726
23 Feb 2024	40.27	40.39	40.25	40.34	40.19	13,347
22 Feb 2024	39.87	40.13	39.81	40.13	39.98	13,608
21 Feb 2024	39.47	39.51	39.35	39.46	39.32	145
20 Feb 2024	39.40	39.63	39.36	39.61	39.46	24,290
19 Feb 2024	-	-	-	-	-	-
16 Feb 2024	39.73	39.79	39.60	39.77	39.62	1,707
15 Feb 2024	39.22	39.69	39.22	39.69	39.55	7,915
14 Feb 2024	38.99	38.99	38.86	38.90	38.75	23,567
13 Feb 2024	38.97	38.98	38.72	38.74	38.60	46,306
12 Feb 2024	39.08	39.39	39.08	39.39	39.24	11,507
09 Feb 2024	38.90	38.99	38.88	38.99	38.84	119
08 Feb 2024	38.97	39.02	38.73	38.93	38.78	15,333
07 Feb 2024	39.00	39.13	38.80	39.13	38.98	22,036
06 Feb 2024	38.74	38.88	38.70	38.82	38.68	4
05 Feb 2024	38.75	38.78	38.66	38.78	38.64	3,589
02 Feb 2024	38.70	38.84	38.69	38.77	38.63	1,329
01 Feb 2024	38.67	38.79	38.37	38.41	38.27	4,421
31 Jan 2024	39.35	39.44	39.09	39.12	38.97	12,732
30 Jan 2024	38.79	39.21	38.79	39.21	39.06	4,790
29 Jan 2024	38.58	38.69	38.53	38.54	38.40	5,891
26 Jan 2024	38.48	38.64	38.45	38.62	38.48	173,757
25 Jan 2024	38.46	38.52	38.28	38.38	38.23	72
24 Jan 2024	38.37	38.48	38.31	38.43	38.29	230
23 Jan 2024	38.10	38.14	38.06	38.06	37.92	169
22 Jan 2024	38.05	38.27	38.05	38.07	37.93	15,131
19 Jan 2024	37.44	37.88	37.38	37.88	37.74	10,215
18 Jan 2024	37.22	37.25	36.97	37.13	36.99	1,530
17 Jan 2024	37.14	37.34	37.02	37.34	37.20	5,429
16 Jan 2024	37.42	37.42	37.17	37.26	37.12	608
15 Jan 2024	-	-	-	-	-	-
12 Jan 2024	37.84	37.87	37.52	37.52	37.38	73,061
11 Jan 2024	37.80	37.80	37.40	37.53	37.39	5,617
10 Jan 2024	37.72	37.72	37.62	37.62	37.48	1,988
09 Jan 2024	37.79	37.79	37.71	37.76	37.62	14,053
08 Jan 2024	37.78	37.79	37.61	37.74	37.60	889
05 Jan 2024	37.62	37.85	37.60	37.84	37.70	75,737
04 Jan 2024	37.56	37.83	37.53	37.82	37.68	1,244
03 Jan 2024	37.59	37.60	37.39	37.44	37.30	78,354
02 Jan 2024	37.48	37.67	37.44	37.67	37.53	380
29 Dec 2023	37.74	37.74	37.56	37.56	37.42	173
28 Dec 2023	37.56	37.78	37.55	37.78	37.63	4,604
27 Dec 2023	37.43	37.52	37.37	37.52	37.38	108
22 Dec 2023	37.37	37.47	37.35	37.35	37.21	270
21 Dec 2023	37.06	37.20	37.01	37.03	36.89	126
20 Dec 2023	37.41	37.50	37.40	37.50	37.36	728
19 Dec 2023	37.29	37.55	37.20	37.54	37.40	855,164
18 Dec 2023	37.35	37.38	37.29	37.29	37.15	205
18 Dec 2023	0.183501 Dividend
15 Dec 2023	37.26	37.38	37.26	37.31	36.98	37,675
14 Dec 2023	37.50	37.66	37.39	37.39	37.07	1,697
13 Dec 2023	36.63	36.84	36.57	36.84	36.52	2,686
12 Dec 2023	36.36	36.59	36.31	36.52	36.21	10,603
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5011,874.04+6.46(+0.05%)

NZD/USD0.5954+0.0025(+0.43%)

ALL ORDS7,849.40+17.50(+0.22%)

OIL79.28+0.28(+0.35%)

GOLD2,309.20-1.80(-0.08%)

The Select Sector SPDR Trust - The Financial Select Sector SPDR Fund (0L4R.L)

NZX 50
11,874.04
+6.46(+0.05%)

NZD/USD
0.5954
+0.0025(+0.43%)

ALL ORDS
7,849.40
+17.50(+0.22%)

OIL
79.28
+0.28(+0.35%)

GOLD
2,309.20
-1.80(-0.08%)