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 |
| 1 Oct 2019 |
USD |
20.54 |
20.54 |
20.275 |
20.3225 |
20.3225 |
-0.077 (-0.38%)
|
6,439 |
| 30 Sep 2019 |
USD |
20.345 |
20.46 |
20.345 |
20.4 |
20.4 |
-0.13 (-0.63%)
|
103,397 |
| 27 Sep 2019 |
USD |
20.595 |
20.685 |
20.53 |
20.53 |
20.53 |
+0.048 (+0.23%)
|
2,722 |
| 26 Sep 2019 |
USD |
20.66 |
20.8 |
20.465 |
20.4825 |
20.4825 |
-0.077 (-0.38%)
|
14,534 |
| 25 Sep 2019 |
USD |
20.45 |
20.6 |
20.45 |
20.56 |
20.56 |
-0.242 (-1.17%)
|
2,847 |
| 24 Sep 2019 |
USD |
20.9 |
20.955 |
20.8025 |
20.8025 |
20.8025 |
-0.06 (-0.29%)
|
7,565 |
| 23 Sep 2019 |
USD |
20.875 |
21.105 |
20.8625 |
20.8625 |
20.8625 |
-0.135 (-0.64%)
|
12,947 |
| 20 Sep 2019 |
USD |
21.11 |
21.11 |
20.99 |
20.9975 |
20.9975 |
-0.12 (-0.57%)
|
3,200 |
| 19 Sep 2019 |
USD |
20.87 |
21.1175 |
20.87 |
21.1175 |
21.1175 |
+0.158 (+0.75%)
|
4,416 |
| 18 Sep 2019 |
USD |
20.99 |
21.055 |
20.96 |
20.96 |
20.96 |
0.0 (0.0%)
|
17,371 |
| 17 Sep 2019 |
USD |
21.035 |
21.045 |
20.935 |
20.96 |
20.96 |
-0.055 (-0.26%)
|
13,171 |
| 16 Sep 2019 |
USD |
20.91 |
21.015 |
20.91 |
21.015 |
21.015 |
-0.102 (-0.49%)
|
20,730 |
| 13 Sep 2019 |
USD |
21.195 |
21.24 |
21.1175 |
21.1175 |
21.1175 |
-0.095 (-0.45%)
|
5,700 |
| 12 Sep 2019 |
USD |
21.14 |
21.2125 |
21.14 |
21.2125 |
21.2125 |
+0.13 (+0.62%)
|
3,656 |
| 11 Sep 2019 |
USD |
20.975 |
21.0825 |
20.94 |
21.0825 |
21.0825 |
+0.117 (+0.56%)
|
3,834 |
| 10 Sep 2019 |
USD |
20.87 |
21.035 |
20.815 |
20.965 |
20.965 |
-0.075 (-0.36%)
|
10,268 |
| 9 Sep 2019 |
USD |
20.98 |
21.075 |
20.955 |
21.04 |
21.04 |
+0.155 (+0.74%)
|
6,714 |
| 6 Sep 2019 |
USD |
20.94 |
20.98 |
20.875 |
20.885 |
20.885 |
+0.025 (+0.12%)
|
43,402 |
| 5 Sep 2019 |
USD |
20.77 |
20.86 |
20.765 |
20.86 |
20.86 |
+0.388 (+1.89%)
|
20,901 |
| 4 Sep 2019 |
USD |
20.46 |
20.4725 |
20.39 |
20.4725 |
20.4725 |
+0.185 (+0.91%)
|
12,295 |
| 3 Sep 2019 |
USD |
20.225 |
20.2875 |
20.185 |
20.2875 |
20.2875 |
-0.04 (-0.20%)
|
3,064 |
| 2 Sep 2019 |
USD |
20.325 |
20.385 |
20.32 |
20.3275 |
20.3275 |
-0.007 (-0.04%)
|
3,212 |
| 30 Aug 2019 |
USD |
20.475 |
20.5 |
20.31 |
20.335 |
20.335 |
-0.095 (-0.47%)
|
18,911 |
| 29 Aug 2019 |
USD |
20.045 |
20.43 |
20.045 |
20.43 |
20.43 |
+0.33 (+1.64%)
|
29,094 |
| 28 Aug 2019 |
USD |
20.04 |
20.115 |
19.978 |
20.1 |
20.1 |
+0.005 (+0.02%)
|
17,362 |
| 27 Aug 2019 |
USD |
20.05 |
20.18 |
19.98 |
20.095 |
20.095 |
+0.097 (+0.48%)
|
40,960 |
| 23 Aug 2019 |
USD |
20.38 |
20.38 |
19.9985 |
19.9985 |
19.9985 |
-0.186 (-0.92%)
|
34,544 |
| 22 Aug 2019 |
USD |
20.37 |
20.385 |
20.185 |
20.185 |
20.185 |
-0.207 (-1.02%)
|
13,284 |
| 21 Aug 2019 |
USD |
20.33 |
20.395 |
20.33 |
20.3925 |
20.3925 |
+0.037 (+0.18%)
|
3,430 |
| 20 Aug 2019 |
USD |
20.41 |
20.45 |
20.245 |
20.355 |
20.355 |
-0.07 (-0.34%)
|
2,789 |
