Source Energy S&P US Sector UCITS Etf Historic Prices

 
     
Date Open High Low Close Volume
Jun 19, 2019 330.66 330.88 330.48 329.74 1,026
Jun 18, 2019 328.72 331.90 328.72 330.59 426
Jun 17, 2019 323.35 324.44 323.35 324.98 233
Jun 14, 2019 324.38 324.38 324.00 323.22 54
Jun 13, 2019 324.62 326.16 324.49 325.18 2,884
Jun 12, 2019 326.17 326.17 322.05 322.50 811
Jun 11, 2019 0.00 0.00 326.82 328.31 133
Jun 10, 2019 326.63 326.63 326.63 326.49 16
Jun 7, 2019 324.12 325.49 323.18 323.52 2,136
Jun 6, 2019 318.83 320.37 318.28 320.94 889
Jun 5, 2019 319.80 320.39 315.83 316.24 1,088
Jun 4, 2019 316.13 318.05 316.13 320.89 2,712
Jun 3, 2019 309.60 316.29 309.60 314.48 59,643
May 31, 2019 313.71 313.71 312.25 315.17 961
May 30, 2019 321.40 321.40 316.61 316.21 894
May 29, 2019 319.86 319.97 318.43 318.28 572
May 28, 2019 326.78 327.27 326.45 325.84 395
May 27, 2019 327.83 0.00 0.00 325.07 0
May 24, 2019 327.83 328.32 324.24 325.07 157
May 23, 2019 332.74 332.78 325.50 325.50 2,959
May 22, 2019 340.66 340.81 340.08 338.91 1,723
May 21, 2019 339.84 342.81 339.84 342.81 556
May 20, 2019 338.21 339.56 338.21 338.28 683
May 17, 2019 341.15 341.29 338.89 340.80 1,831
May 16, 2019 341.19 342.69 341.19 342.97 422
May 15, 2019 337.65 337.72 336.30 339.30 508
May 14, 2019 336.02 339.42 336.01 339.62 912
May 13, 2019 337.60 337.98 334.50 334.64 596
May 10, 2019 338.19 339.40 335.60 335.95 820
May 9, 2019 337.49 337.49 335.67 335.52 1,742
May 8, 2019 340.99 340.99 339.18 340.06 465
May 7, 2019 343.05 343.05 335.70 336.13 1,081
May 6, 2019 338.19 0.00 0.00 342.49 0
May 3, 2019 338.19 342.66 338.19 342.49 3,683
May 2, 2019 343.50 343.69 341.60 339.92 1,880
May 1, 2019 0.00 0.00 0.00 349.25 0
Apr 30, 2019 353.55 355.75 352.52 353.22 3,669
Apr 29, 2019 353.69 353.69 351.64 352.05 5,035
Apr 26, 2019 355.98 355.98 349.15 351.23 940
Apr 25, 2019 358.06 358.55 357.28 358.79 152
Apr 24, 2019 364.38 365.62 364.38 361.10 994
Apr 23, 2019 364.67 365.96 363.81 364.80 270
Apr 22, 2019 357.48 0.00 0.00 357.41 0
Apr 19, 2019 357.48 360.53 357.33 357.41 1,982
Apr 18, 2019 357.48 360.53 357.33 357.41 1,982
Apr 17, 2019 360.12 360.63 360.11 361.28 137
Apr 16, 2019 358.22 360.85 358.22 358.39 193
Apr 15, 2019 359.16 359.84 358.18 358.29 1,416
Apr 12, 2019 357.44 362.81 357.44 359.89 3,147
Apr 11, 2019 357.91 359.18 357.85 357.35 93
Showing 1 to 50 of 261