Hot Features
Premium
Level up your trading with our powerful tools and real-time insights all in one place.
XLES.GB Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17 2024 | 47,939.00 | 272.50 | 0.57% | 47,588.50 | 48,209.50 | 47,343.50 | 0 |
| Jul 16 2024 | 47,666.50 | 219.50 | 0.46% | 47,543.50 | 47,753.50 | 47,102.00 | 0 |
| Jul 15 2024 | 47,447.00 | 913.50 | 1.96% | 46,839.00 | 47,574.00 | 46,829.50 | 0 |
| Jul 12 2024 | 46,533.50 | -275.00 | -0.59% | 47,065.50 | 47,146.00 | 46,342.50 | 0 |
| Jul 11 2024 | 46,808.50 | 310.50 | 0.67% | 46,610.00 | 46,892.00 | 46,049.50 | 0 |
| Jul 10 2024 | 46,498.00 | -287.50 | -0.61% | 46,269.00 | 46,498.00 | 46,137.00 | 0 |
| Jul 09 2024 | 46,785.50 | 27.50 | 0.06% | 46,728.00 | 46,957.00 | 46,199.50 | 0 |
| Jul 08 2024 | 46,758.00 | -463.50 | -0.98% | 46,805.499 | 47,115.50 | 46,568.00 | 1 |
| Jul 05 2024 | 47,221.50 | -1,083.50 | -2.24% | 605.179 | 48,324.50 | 605.179 | 1 |
| Jul 04 2024 | 48,305.00 | 379.00 | 0.79% | 48,129.50 | 48,371.00 | 48,129.50 | 0 |
| Jul 03 2024 | 47,926.00 | -308.00 | -0.64% | 48,116.00 | 48,303.00 | 47,809.50 | 0 |
| Jul 02 2024 | 48,234.00 | -43.50 | -0.09% | 48,316.50 | 48,712.00 | 48,102.00 | 0 |
| Jul 01 2024 | 48,277.50 | -166.00 | -0.34% | 48,280.50 | 48,707.00 | 48,002.00 | 0 |
| Jun 28 2024 | 48,443.50 | 429.00 | 0.89% | 48,271.50 | 48,656.50 | 48,160.50 | 0 |
| Jun 27 2024 | 48,014.50 | 47.00 | 0.10% | 48,048.50 | 48,302.00 | 47,921.00 | 0 |
| Jun 26 2024 | 47,967.50 | -236.00 | -0.49% | 48,307.00 | 48,601.00 | 47,745.00 | 0 |
| Jun 25 2024 | 48,203.50 | 190.50 | 0.40% | 614.135 | 48,451.50 | 614.135 | 1 |
| Jun 24 2024 | 48,013.00 | 477.00 | 1.00% | 47,249.00 | 48,013.00 | 47,123.00 | 0 |
| Jun 21 2024 | 47,536.00 | 284.00 | 0.60% | 47,440.50 | 47,714.00 | 47,222.50 | 0 |
| Jun 20 2024 | 47,252.00 | 887.00 | 1.91% | 46,283.00 | 47,381.00 | 46,283.00 | 0 |
| Jun 19 2024 | 46,365.00 | -267.50 | -0.57% | 46,191.50 | 46,641.00 | 46,117.50 | 0 |
| Jun 18 2024 | 46,632.50 | 412.50 | 0.89% | 46,106.00 | 46,940.00 | 46,106.00 | 0 |
| Jun 17 2024 | 46,220.00 | 129.00 | 0.28% | 46,093.50 | 46,391.50 | 45,943.50 | 0 |
| Jun 14 2024 | 46,091.00 | -109.50 | -0.24% | 46,106.50 | 46,603.00 | 45,934.00 | 0 |
| Jun 13 2024 | 46,200.50 | -136.00 | -0.29% | 590.005 | 46,602.50 | 590.005 | 197 |
| Jun 12 2024 | 46,336.50 | -823.00 | -1.75% | 47,267.00 | 47,529.50 | 46,290.50 | 0 |
| Jun 11 2024 | 47,159.50 | -51.50 | -0.11% | 47,358.00 | 47,400.00 | 46,725.00 | 0 |
| Jun 10 2024 | 47,211.00 | 0.00 | 0.00% | 47,211.00 | 47,211.00 | 47,211.00 | 0 |
| Jun 07 2024 | 47,211.00 | 390.50 | 0.83% | 46,928.50 | 47,487.50 | 46,720.00 | 0 |
| Jun 06 2024 | 46,820.50 | 201.50 | 0.43% | 46,645.00 | 46,868.00 | 46,498.00 | 0 |
| Jun 05 2024 | 46,619.00 | 68.00 | 0.15% | 46,741.849 | 46,836.00 | 46,406.50 | 5 |
| Jun 04 2024 | 46,551.00 | -749.50 | -1.58% | 46,973.00 | 46,990.50 | 46,094.50 | 0 |
| Jun 03 2024 | 47,300.50 | -580.50 | -1.21% | 48,604.00 | 48,767.00 | 47,300.50 | 0 |
| May 31 2024 | 47,881.00 | 410.00 | 0.86% | 47,485.00 | 47,908.00 | 47,421.50 | 0 |
| May 30 2024 | 47,471.00 | -535.00 | -1.11% | 47,504.50 | 47,651.50 | 47,272.00 | 0 |
| May 29 2024 | 48,006.00 | 0.00 | 0.00% | 48,006.00 | 48,006.00 | 48,006.00 | 0 |
| May 28 2024 | 48,006.00 | 293.00 | 0.61% | 47,815.00 | 48,006.50 | 47,508.50 | 0 |
| May 24 2024 | 47,713.00 | -338.50 | -0.70% | 606.481 | 48,193.50 | 606.481 | 4 |
| May 23 2024 | 48,051.50 | -91.50 | -0.19% | 48,055.799 | 48,392.50 | 47,953.50 | 1 |
| May 22 2024 | 48,143.00 | -1,304.00 | -2.64% | 48,714.00 | 49,015.50 | 47,953.00 | 0 |
| May 21 2024 | 49,447.00 | -37.00 | -0.07% | 49,325.599 | 49,491.00 | 48,935.00 | 1 |
| May 20 2024 | 49,484.00 | 218.00 | 0.44% | 49,663.50 | 49,741.00 | 49,408.50 | 0 |
| May 17 2024 | 49,266.00 | -33.00 | -0.07% | 49,189.00 | 49,457.50 | 48,983.50 | 0 |
| May 16 2024 | 49,299.00 | 224.00 | 0.46% | 49,352.399 | 49,482.50 | 48,808.50 | 1 |
| May 15 2024 | 49,075.00 | -270.00 | -0.55% | 49,650.50 | 49,661.50 | 48,475.00 | 0 |
| May 14 2024 | 49,345.00 | -132.00 | -0.27% | 49,500.199 | 49,670.00 | 49,197.00 | 1 |
| May 13 2024 | 49,477.00 | -558.50 | -1.12% | 49,788.599 | 49,915.50 | 49,477.00 | 1 |
| May 10 2024 | 50,035.50 | 96.00 | 0.19% | 49,957.52 | 50,408.50 | 49,841.00 | 1 |
| May 09 2024 | 49,939.50 | 202.00 | 0.41% | 49,607.00 | 50,102.50 | 49,363.00 | 0 |
| May 08 2024 | 49,737.50 | 161.00 | 0.32% | 49,694.199 | 49,738.50 | 49,349.00 | 1 |
| May 07 2024 | 49,576.50 | 981.00 | 2.02% | 49,518.50 | 49,721.00 | 49,172.00 | 0 |
| May 03 2024 | 48,595.50 | -667.50 | -1.35% | 49,018.799 | 49,166.00 | 48,456.00 | 40 |
| May 02 2024 | 49,263.00 | 144.00 | 0.29% | 49,206.799 | 49,590.00 | 48,943.00 | 11 |
| May 01 2024 | 49,119.00 | -1,339.00 | -2.65% | 49,658.399 | 49,949.00 | 49,074.00 | 1 |
| Apr 30 2024 | 50,458.00 | -465.50 | -0.91% | 51,188.294 | 51,346.50 | 50,402.00 | 132 |
| Apr 29 2024 | 50,923.50 | 93.50 | 0.18% | 636.182 | 51,170.50 | 636.182 | 2 |
| Apr 26 2024 | 50,830.00 | -266.00 | -0.52% | 51,422.799 | 51,494.50 | 50,553.50 | 39 |
| Apr 25 2024 | 51,096.00 | -144.00 | -0.28% | 51,397.00 | 51,531.50 | 50,750.50 | 0 |
| Apr 24 2024 | 51,240.00 | 107.00 | 0.21% | 51,244.50 | 51,442.00 | 50,772.00 | 0 |
| Apr 23 2024 | 51,133.00 | -233.00 | -0.45% | 51,607.799 | 51,684.00 | 50,789.00 | 38 |
| Apr 22 2024 | 51,366.00 | 444.00 | 0.87% | 50,884.50 | 51,469.00 | 50,661.50 | 0 |
| Apr 19 2024 | 50,922.00 | 545.00 | 1.08% | 50,705.799 | 51,059.00 | 49,777.50 | 1 |
