SPDR S&P U.S. Communication Se
Sector:
Unknown,
Industry:
Unknown
Add to Watchlist
Yahoo Finance
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 14 Feb 2022 |
USD |
29.725 |
29.7675 |
29.28 |
29.7675 |
29.7675 |
-0.435 (-1.44%)
|
5,541 |
| 11 Feb 2022 |
USD |
30.155 |
30.32 |
30.075 |
30.2025 |
30.2025 |
-0.325 (-1.06%)
|
2,255 |
| 10 Feb 2022 |
USD |
30.78 |
30.78 |
30.5275 |
30.5275 |
30.5275 |
+0.205 (+0.68%)
|
1,095 |
| 9 Feb 2022 |
USD |
30.275 |
30.395 |
30.275 |
30.3225 |
30.3225 |
+0.45 (+1.51%)
|
5,493 |
| 8 Feb 2022 |
USD |
29.87 |
29.935 |
29.72 |
29.8725 |
29.8725 |
-0.177 (-0.59%)
|
8,442 |
| 7 Feb 2022 |
USD |
30.05 |
30.05 |
30.05 |
30.05 |
30.05 |
+0.087 (+0.29%)
|
0 |
| 4 Feb 2022 |
USD |
30.53 |
30.53 |
29.875 |
29.9625 |
29.9625 |
-0.688 (-2.24%)
|
1,623 |
| 3 Feb 2022 |
USD |
30.72 |
30.76 |
30.65 |
30.65 |
30.65 |
-1.205 (-3.78%)
|
48,036 |
| 2 Feb 2022 |
USD |
32.02 |
32.35 |
31.855 |
31.855 |
31.855 |
+0.64 (+2.05%)
|
1,768 |
| 1 Feb 2022 |
USD |
31.2 |
31.22 |
30.965 |
31.215 |
31.215 |
+0.463 (+1.50%)
|
22,505 |
| 31 Jan 2022 |
USD |
30.525 |
30.76 |
30.435 |
30.7525 |
30.7525 |
+0.64 (+2.13%)
|
16,781 |
| 28 Jan 2022 |
USD |
29.74 |
30.1125 |
29.265 |
30.1125 |
30.1125 |
-0.003 (-0.01%)
|
34,337 |
| 27 Jan 2022 |
USD |
29.53 |
30.2 |
29.53 |
30.115 |
30.115 |
-0.185 (-0.61%)
|
21,261 |
| 26 Jan 2022 |
USD |
30.47 |
30.53 |
30.17 |
30.3 |
30.3 |
+0.22 (+0.73%)
|
50,793 |
| 25 Jan 2022 |
USD |
30.12 |
30.5 |
30 |
30.08 |
30.08 |
+0.24 (+0.80%)
|
47,564 |
| 24 Jan 2022 |
USD |
30.715 |
30.715 |
29.83 |
29.84 |
29.84 |
-1.385 (-4.44%)
|
22,748 |
| 21 Jan 2022 |
USD |
31.11 |
31.29 |
30.775 |
31.225 |
31.225 |
-1.048 (-3.25%)
|
14,423 |
| 20 Jan 2022 |
USD |
31.95 |
32.355 |
31.94 |
32.2725 |
32.2725 |
+0.347 (+1.09%)
|
14,812 |
| 19 Jan 2022 |
USD |
31.9 |
32.095 |
31.9 |
31.925 |
31.925 |
-0.083 (-0.26%)
|
63,560 |
| 18 Jan 2022 |
USD |
31.82 |
32.475 |
31.82 |
32.0075 |
32.0075 |
-0.205 (-0.64%)
|
54,258 |
| 17 Jan 2022 |
USD |
32.29 |
32.29 |
32.195 |
32.2125 |
32.2125 |
+0.258 (+0.81%)
|
2,125 |
| 14 Jan 2022 |
USD |
32.105 |
32.12 |
31.79 |
31.955 |
31.955 |
-0.482 (-1.49%)
|
24,941 |
| 13 Jan 2022 |
USD |
32.435 |
32.4375 |
32.355 |
32.4375 |
32.4375 |
+0.072 (+0.22%)
|
7,530 |
| 12 Jan 2022 |
USD |
32.55 |
32.555 |
32.365 |
32.365 |
32.365 |
+0.275 (+0.86%)
|
8,500 |
| 11 Jan 2022 |
USD |
31.915 |
32.09 |
31.85 |
32.09 |
32.09 |
+0.573 (+1.82%)
|
70,134 |
| 10 Jan 2022 |
USD |
31.97 |
31.97 |
31.5175 |
31.5175 |
31.5175 |
-0.67 (-2.08%)
|
144 |
| 7 Jan 2022 |
USD |
32.135 |
32.31 |
32.12 |
32.1875 |
32.1875 |
-0.28 (-0.86%)
|
26,143 |
| 6 Jan 2022 |
USD |
32.07 |
32.4675 |
31.965 |
32.4675 |
32.4675 |
-0.357 (-1.09%)
|
21,053 |
| 5 Jan 2022 |
USD |
32.82 |
32.86 |
32.82 |
32.825 |
32.825 |
+0.075 (+0.23%)
|
2,258 |
| 4 Jan 2022 |
USD |
32.875 |
32.945 |
32.75 |
32.75 |
32.75 |
-0.275 (-0.83%)
|
4,494 |
