SPDR S&P U.S. Energy Select Se
Sector:
Unknown,
Industry:
Unknown
Add to Watchlist
Yahoo Finance
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 27 Sep 2024 |
USD |
32.9725 |
33.4375 |
32.91 |
33.385 |
33.385 |
+0.393 (+1.19%)
|
7,019 |
| 26 Sep 2024 |
USD |
33.3425 |
33.345 |
32.795 |
32.9925 |
32.9925 |
-0.863 (-2.55%)
|
71,055 |
| 25 Sep 2024 |
USD |
34.1 |
34.3 |
33.855 |
33.855 |
33.855 |
-0.393 (-1.15%)
|
112,963 |
| 24 Sep 2024 |
USD |
34.3325 |
34.6625 |
34.2475 |
34.2475 |
34.2475 |
+0.147 (+0.43%)
|
30,918 |
| 23 Sep 2024 |
USD |
33.8075 |
34.4 |
33.7075 |
34.1 |
34.1 |
+0.448 (+1.33%)
|
18,571 |
| 20 Sep 2024 |
USD |
33.8925 |
33.96 |
33.571 |
33.6525 |
33.6525 |
-0.517 (-1.51%)
|
9,658 |
| 19 Sep 2024 |
USD |
33.8075 |
34.17 |
33.755 |
34.17 |
34.17 |
+0.665 (+1.98%)
|
577,317 |
| 18 Sep 2024 |
USD |
33.4525 |
33.5575 |
33.3 |
33.505 |
33.505 |
+0.128 (+0.38%)
|
530,709 |
| 17 Sep 2024 |
USD |
32.9925 |
33.4 |
32.9725 |
33.3775 |
33.3775 |
+0.555 (+1.69%)
|
20,704 |
| 16 Sep 2024 |
USD |
32.6675 |
33.2375 |
32.585 |
32.8225 |
32.8225 |
+0.106 (+0.32%)
|
42,488 |
| 13 Sep 2024 |
USD |
32.445 |
32.725 |
32.445 |
32.7162 |
32.7162 |
+0.17 (+0.52%)
|
26,218 |
| 12 Sep 2024 |
USD |
32.3475 |
32.5725 |
32.095 |
32.5462 |
32.5462 |
+0.561 (+1.75%)
|
38,528 |
| 11 Sep 2024 |
USD |
32.3825 |
32.6125 |
31.66 |
31.985 |
31.985 |
-0.555 (-1.71%)
|
96,213 |
| 10 Sep 2024 |
USD |
32.74 |
33.18 |
32.3625 |
32.54 |
32.54 |
-0.59 (-1.78%)
|
221,217 |
| 9 Sep 2024 |
USD |
32.855 |
33.13 |
32.855 |
33.13 |
33.13 |
+0.258 (+0.78%)
|
9,054 |
| 6 Sep 2024 |
USD |
33.265 |
33.495 |
32.8725 |
32.8725 |
32.8725 |
-0.537 (-1.61%)
|
31,372 |
| 5 Sep 2024 |
USD |
33.5325 |
33.69 |
33.385 |
33.41 |
33.41 |
-0.425 (-1.26%)
|
8,831 |
| 4 Sep 2024 |
USD |
33.7975 |
34.1725 |
33.7423 |
33.835 |
33.835 |
-0.115 (-0.34%)
|
283,373 |
| 3 Sep 2024 |
USD |
34.9 |
35.1025 |
33.735 |
33.95 |
33.95 |
-0.815 (-2.34%)
|
1,420,730 |
| 2 Sep 2024 |
USD |
34.7225 |
34.92 |
34.53 |
34.765 |
34.765 |
+0.26 (+0.75%)
|
11,437 |
| 30 Aug 2024 |
USD |
34.6725 |
34.8575 |
34.4219 |
34.505 |
34.505 |
-0.077 (-0.22%)
|
13,031 |
| 29 Aug 2024 |
USD |
34.26 |
34.5825 |
34.1725 |
34.5825 |
34.5825 |
+0.258 (+0.75%)
|
17,359 |
| 28 Aug 2024 |
USD |
34.625 |
34.63 |
34.2 |
34.325 |
34.325 |
-0.268 (-0.77%)
|
15,401 |
| 27 Aug 2024 |
USD |
34.84 |
34.9775 |
34.56 |
34.5925 |
34.5925 |
+0.204 (+0.59%)
|
1,395,050 |
| 23 Aug 2024 |
USD |
34.0375 |
34.3888 |
34.0125 |
34.3888 |
34.3888 |
+0.422 (+1.24%)
|
3,027 |
| 22 Aug 2024 |
USD |
33.9325 |
34.0725 |
33.7425 |
33.9663 |
33.9663 |
-0.204 (-0.60%)
|
18,959 |
| 21 Aug 2024 |
USD |
33.87 |
34.2025 |
33.8075 |
34.17 |
34.17 |
+0.237 (+0.70%)
|
53,143 |
| 20 Aug 2024 |
USD |
34.635 |
34.7825 |
33.9325 |
33.9325 |
33.9325 |
-0.963 (-2.76%)
|
7,560 |
| 19 Aug 2024 |
USD |
34.3825 |
35.0374 |
34.3825 |
34.895 |
34.895 |
+0.383 (+1.11%)
|
32,731 |
| 16 Aug 2024 |
USD |
34.5075 |
34.6825 |
34.2575 |
34.5125 |
34.5125 |
-0.163 (-0.47%)
|
49,494 |
