Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Spdr $ Energy (GXLE) Share Price History

Time period:
to
Date Open High Low Close Volume
21st Jul 2025 (Mon) 25.00 25.00 24.815 24.875 7,108
18th Jul 2025 (Fri) 25.48 25.56 25.48 25.265 4,508
17th Jul 2025 (Thu) 25.27 25.27 25.25 25.2625 5,710
16th Jul 2025 (Wed) 25.585 25.615 25.105 25.105 10,081
15th Jul 2025 (Tue) 25.685 25.685 25.59 25.5775 2,819
14th Jul 2025 (Mon) 25.85 26.02 25.695 25.6825 6,548
11th Jul 2025 (Fri) 25.585 25.77 25.525 25.90 7,772
10th Jul 2025 (Thu) 25.485 25.485 25.345 25.615 4,959
9th Jul 2025 (Wed) 25.645 25.645 25.455 25.515 10,758
8th Jul 2025 (Tue) 24.78 25.355 24.78 25.3825 5,063
7th Jul 2025 (Mon) 24.90 24.95 24.80 24.80 8,824
4th Jul 2025 (Fri) 24.865 24.865 24.795 24.855 4,317
3rd Jul 2025 (Thu) 24.985 25.055 24.985 25.0625 4,741
2nd Jul 2025 (Wed) 24.625 24.815 24.625 24.74 7,309
1st Jul 2025 (Tue) 24.245 24.245 24.055 24.37 6,558
30th Jun 2025 (Mon) 24.45 24.51 24.30 24.365 11,290
27th Jun 2025 (Fri) 24.565 24.605 24.41 24.435 9,768
26th Jun 2025 (Thu) 24.265 24.265 24.265 24.425 7,872
25th Jun 2025 (Wed) 24.47 24.47 24.47 24.3775 4,378
24th Jun 2025 (Tue) 24.74 24.785 24.525 24.61 9,261
23rd Jun 2025 (Mon) 26.125 26.295 25.625 25.625 8,710
20th Jun 2025 (Fri) 25.485 25.655 25.485 25.655 4,034
19th Jun 2025 (Thu) 25.485 25.485 25.485 25.485 1,450
18th Jun 2025 (Wed) 25.75 25.76 25.75 25.485 6,148
17th Jun 2025 (Tue) 25.29 25.63 25.29 25.605 6,500
16th Jun 2025 (Mon) 25.48 25.485 25.03 25.03 14,271
13th Jun 2025 (Fri) 25.565 25.75 25.505 25.06 7,374
12th Jun 2025 (Thu) 24.675 24.695 24.43 24.7525 7,356
11th Jun 2025 (Wed) 24.655 24.715 24.655 24.4425 4,319
10th Jun 2025 (Tue) 24.205 24.285 24.205 24.6275 6,680
9th Jun 2025 (Mon) 23.95 24.06 23.935 23.9975 9,394
6th Jun 2025 (Fri) 23.555 23.555 23.52 23.94 47,135
5th Jun 2025 (Thu) 23.50 23.50 23.50 23.4525 4,462
4th Jun 2025 (Wed) 23.995 24.065 23.68 23.68 4,455
3rd Jun 2025 (Tue) 23.655 24.10 23.615 24.0775 3,820
2nd Jun 2025 (Mon) 23.63 23.795 23.54 23.5775 8,499
30th May 2025 (Fri) 23.505 23.505 23.505 23.5525 3,674
29th May 2025 (Thu) 23.68 23.68 23.50 23.57 4,204
28th May 2025 (Wed) 23.76 23.76 23.745 23.6525 5,386
27th May 2025 (Tue) 23.75 23.77 23.615 23.7625 5,609
26th May 2025 (Mon) 23.421 23.421 23.421 23.421 0
23rd May 2025 (Fri) 23.58 23.58 23.485 23.4925 5,290
22nd May 2025 (Thu) 23.755 23.755 23.43 23.495 6,265
FTSE 100 Latest
Value9,012.99
Change20.87