Source Energy S&P US Sector UCITS Etf Historic Prices

 
     
Date Open High Low Close Volume
Feb 21, 2019 352.50 352.50 348.62 348.67 181
Feb 20, 2019 350.00 353.10 349.18 352.51 240
Feb 19, 2019 0.00 0.00 0.00 348.14 0
Feb 18, 2019 349.75 349.79 349.75 349.64 35
Feb 15, 2019 342.51 348.26 342.51 348.12 112
Feb 14, 2019 343.61 345.00 343.49 343.96 1,008
Feb 13, 2019 340.31 344.32 339.96 343.81 63
Feb 12, 2019 337.47 338.80 336.73 336.73 312
Feb 11, 2019 332.93 332.93 330.60 333.39 133
Feb 8, 2019 332.48 333.41 332.45 328.77 1,889
Feb 7, 2019 340.99 340.99 333.29 333.29 154
Feb 6, 2019 342.29 343.61 342.29 342.76 168
Feb 5, 2019 346.08 346.28 343.78 343.56 709
Feb 4, 2019 344.44 344.44 339.98 341.70 1,398
Feb 1, 2019 337.74 341.75 337.74 343.95 2,049
Jan 31, 2019 336.25 339.20 334.61 338.87 2,262
Jan 30, 2019 329.03 333.17 329.03 333.87 786
Jan 29, 2019 327.14 333.30 327.14 331.88 1,480
Jan 28, 2019 331.86 331.86 326.87 328.73 3,779
Jan 25, 2019 330.78 334.46 330.65 334.11 458
Jan 24, 2019 327.61 329.48 325.73 330.38 1,203
Jan 23, 2019 331.42 332.88 327.81 327.81 1,322
Jan 22, 2019 335.62 336.14 331.66 332.49 1,182
Jan 21, 2019 336.78 337.74 336.74 336.74 1,519
Jan 18, 2019 334.00 336.94 333.99 336.86 1,151
Jan 17, 2019 326.15 328.24 325.54 328.61 249
Jan 16, 2019 330.28 330.28 327.58 328.67 304
Jan 15, 2019 330.18 331.84 328.30 328.75 774
Jan 14, 2019 324.56 326.91 323.71 326.91 818
Jan 11, 2019 328.21 332.10 326.70 327.58 725
Jan 10, 2019 326.27 329.13 323.97 328.74 1,596
Jan 9, 2019 326.12 328.77 325.75 328.52 447
Jan 8, 2019 322.50 324.71 322.50 324.65 176
Jan 7, 2019 318.49 321.72 315.69 320.98 951
Jan 4, 2019 309.61 314.52 309.27 311.86 1,812
Jan 3, 2019 304.19 310.27 304.12 306.40 16,124
Jan 2, 2019 299.78 299.78 297.79 308.61 1,899
Jan 1, 2019 303.64 306.68 303.64 306.48 162
Dec 31, 2018 303.64 306.68 303.64 306.48 162
Dec 28, 2018 305.81 305.81 301.37 302.69 108
Dec 27, 2018 296.90 298.17 293.56 296.99 3,191
Dec 26, 2018 290.28 296.38 290.28 293.26 685
Dec 25, 2018 290.28 296.38 290.28 293.26 685
Dec 24, 2018 290.28 296.38 290.28 293.26 685
Dec 21, 2018 299.00 303.05 298.10 302.14 2,696
Dec 20, 2018 305.50 308.63 304.14 304.66 5,990
Dec 19, 2018 313.39 315.95 312.73 316.00 1,334
Dec 18, 2018 319.05 319.33 316.73 315.20 7,771
Dec 17, 2018 326.04 326.20 324.11 325.82 1,345
Dec 14, 2018 329.06 331.71 329.06 328.70 1,211
Showing 1 to 50 of 261