Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
ETFs
UK
LSE
Spdr � Energy (ENGE)
Spdr � Energy (ENGE) Historical

ENGE Spdr � Energy

179.00

-0.39 (-0.22%)

May 24 2024 - Closed

Delayed by 15 minutes

ENGE Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 24 2024	179.00	-0.39	-0.22%	178.18	179.76	177.74	169
May 23 2024	179.39	0.69	0.39%	179.82	180.03	179.32	183
May 22 2024	178.70	-2.89	-1.59%	178.70	178.70	178.70	180
May 21 2024	181.59	-0.10	-0.06%	180.52	181.77	180.17	230
May 20 2024	181.69	0.37	0.20%	181.69	181.69	181.69	0
May 17 2024	181.32	0.07	0.04%	183.82	183.82	180.86	72
May 16 2024	181.25	-1.35	-0.74%	181.25	181.25	181.25	102
May 15 2024	182.60	-2.80	-1.51%	185.50	185.69	181.45	942
May 14 2024	185.40	-1.22	-0.65%	185.40	185.40	185.40	280
May 13 2024	186.62	-0.14	-0.07%	186.62	186.62	186.62	164
May 10 2024	186.76	1.31	0.71%	186.76	186.76	186.76	0
May 09 2024	185.45	1.85	1.01%	185.45	185.45	185.45	1
May 08 2024	183.60	-0.26	-0.14%	183.60	183.60	183.60	0
May 07 2024	183.86	2.02	1.11%	183.86	183.86	183.86	161
May 03 2024	181.84	-1.36	-0.74%	181.84	181.84	181.84	116
May 02 2024	183.20	1.10	0.60%	183.20	183.20	183.20	28
May 01 2024	182.10	-2.27	-1.23%	182.48	183.42	181.78	62
Apr 30 2024	184.37	-1.56	-0.84%	184.37	184.37	184.37	0
Apr 29 2024	185.93	-0.86	-0.46%	186.44	187.15	185.84	8
Apr 26 2024	186.79	-0.08	-0.04%	186.79	186.79	186.79	0
Apr 25 2024	186.87	-0.12	-0.06%	185.92	186.89	185.84	106
Apr 24 2024	186.99	-0.25	-0.13%	186.99	186.99	186.99	10
Apr 23 2024	187.24	-0.10	-0.05%	187.24	187.24	187.24	0
Apr 22 2024	187.34	3.38	1.84%	187.34	187.34	187.34	56
Apr 19 2024	183.96	0.18	0.10%	183.42	184.28	179.94	579
Apr 18 2024	183.78	-0.85	-0.46%	183.78	183.78	183.78	652
Apr 17 2024	184.63	0.74	0.40%	184.63	184.63	184.63	2
Apr 16 2024	183.89	-3.15	-1.68%	185.76	185.83	183.16	151
Apr 15 2024	187.04	-3.58	-1.88%	190.38	190.38	186.58	516
Apr 12 2024	190.62	4.91	2.64%	189.20	191.68	189.04	238
Apr 11 2024	185.71	-0.69	-0.37%	188.96	188.96	185.21	34
Apr 10 2024	186.40	1.64	0.89%	186.50	186.83	184.86	137
Apr 09 2024	184.76	-0.15	-0.08%	184.76	184.76	184.76	50
Apr 08 2024	184.91	1.68	0.92%	184.16	185.79	184.12	70
Apr 05 2024	183.23	0.59	0.32%	183.23	183.23	183.23	21
Apr 04 2024	182.64	0.54	0.30%	182.04	182.86	181.62	324
Apr 03 2024	182.10	1.82	1.01%	182.10	182.10	182.10	34
Apr 02 2024	180.28	5.63	3.22%	180.28	180.28	180.28	185
Mar 28 2024	174.65	0.52	0.30%	174.65	174.65	174.65	64
Mar 27 2024	174.13	-1.41	-0.80%	174.13	174.13	174.13	86
Mar 26 2024	175.54	-0.02	-0.01%	175.66	175.83	174.57	1,336
Mar 25 2024	175.56	1.68	0.97%	174.16	175.78	174.01	240
Mar 22 2024	173.88	0.51	0.29%	174.34	174.64	172.59	173
Mar 21 2024	173.37	1.41	0.82%	173.37	173.37	173.37	28
Mar 20 2024	171.96	-1.11	-0.64%	171.96	171.96	171.96	26
Mar 19 2024	173.07	2.18	1.28%	173.07	173.07	173.07	0
Mar 18 2024	170.89	0.83	0.49%	170.89	170.89	170.89	0
Mar 15 2024	170.06	0.58	0.34%	170.06	170.06	170.06	0
Mar 14 2024	169.48	0.46	0.27%	169.48	169.48	169.48	85
Mar 13 2024	169.02	2.55	1.53%	169.18	169.36	169.00	16
Mar 12 2024	166.47	1.54	0.93%	166.42	167.37	166.02	49
Mar 11 2024	164.93	0.05	0.03%	164.93	164.93	164.93	3
Mar 08 2024	164.88	-0.75	-0.45%	164.88	164.88	164.88	166
Mar 07 2024	165.63	-0.56	-0.34%	165.63	165.63	165.63	38
Mar 06 2024	166.19	2.39	1.46%	165.36	166.58	165.15	289
Mar 05 2024	163.80	-0.04	-0.02%	163.80	163.80	163.80	160
Mar 04 2024	163.84	-1.58	-0.96%	163.84	163.84	163.84	114
Mar 01 2024	165.42	2.22	1.36%	165.42	165.42	165.42	0
Feb 29 2024	163.20	-0.32	-0.20%	163.20	163.20	163.20	12
Feb 28 2024	163.52	-0.99	-0.60%	163.52	163.52	163.52	17
Feb 27 2024	164.51	0.78	0.48%	164.51	164.51	164.51	0

Spdr � Energy

ELine Entertainment (CE)

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions