SPDR S&P U.S. Energy Select Se
Sector:
Unknown,
Industry:
Unknown
Add to Watchlist
Yahoo Finance (Live Price)
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 5 Sep 2023 |
USD |
33.3725 |
34.0621 |
33.3725 |
33.885 |
33.885 |
+0.482 (+1.44%)
|
146,583 |
| 4 Sep 2023 |
USD |
33.3775 |
33.5925 |
33.375 |
33.4025 |
33.4025 |
+0.034 (+0.10%)
|
10,731 |
| 1 Sep 2023 |
USD |
32.8275 |
33.4975 |
32.8275 |
33.3687 |
33.3687 |
+0.527 (+1.61%)
|
32,157 |
| 31 Aug 2023 |
USD |
32.84 |
33.0775 |
32.6475 |
32.8413 |
32.8413 |
+0.011 (+0.03%)
|
24,461 |
| 30 Aug 2023 |
USD |
32.6375 |
32.9375 |
32.61 |
32.83 |
32.83 |
+0.291 (+0.89%)
|
121,405 |
| 29 Aug 2023 |
USD |
32.625 |
32.775 |
32.41 |
32.5388 |
32.5388 |
+0.228 (+0.70%)
|
339,584 |
| 25 Aug 2023 |
USD |
32.2825 |
32.34 |
31.99 |
32.3113 |
32.3113 |
+0.025 (+0.08%)
|
10,356 |
| 24 Aug 2023 |
USD |
32.23 |
32.4425 |
31.9875 |
32.2863 |
32.2863 |
+0.147 (+0.46%)
|
170,714 |
| 23 Aug 2023 |
USD |
32.4 |
32.55 |
31.775 |
32.1388 |
32.1388 |
-0.49 (-1.50%)
|
47,393 |
| 22 Aug 2023 |
USD |
32.8475 |
32.85 |
32.585 |
32.6288 |
32.6288 |
+0.003 (+0.01%)
|
21,001 |
| 21 Aug 2023 |
USD |
32.885 |
33.1625 |
32.5625 |
32.6263 |
32.6263 |
-0.111 (-0.34%)
|
78,264 |
| 18 Aug 2023 |
USD |
32.5975 |
32.7406 |
32.3325 |
32.7375 |
32.7375 |
-0.098 (-0.30%)
|
19,340 |
| 17 Aug 2023 |
USD |
32.35 |
32.9175 |
32.3125 |
32.835 |
32.835 |
+0.216 (+0.66%)
|
5,802 |
| 16 Aug 2023 |
USD |
32.4175 |
32.7175 |
32.37 |
32.6187 |
32.6187 |
+0.024 (+0.07%)
|
12,294 |
| 15 Aug 2023 |
USD |
33.075 |
33.105 |
32.5175 |
32.595 |
32.595 |
-0.455 (-1.38%)
|
25,079 |
| 14 Aug 2023 |
USD |
33 |
33.3875 |
32.9675 |
33.05 |
33.05 |
-0.176 (-0.53%)
|
48,609 |
| 11 Aug 2023 |
USD |
32.7775 |
33.2263 |
32.5375 |
33.2263 |
33.2263 |
+0.319 (+0.97%)
|
31,227 |
| 10 Aug 2023 |
USD |
32.945 |
33.175 |
32.8475 |
32.9075 |
32.9075 |
+0.043 (+0.13%)
|
82,635 |
| 9 Aug 2023 |
USD |
32.435 |
33.05 |
32.435 |
32.865 |
32.865 |
+0.885 (+2.77%)
|
18,751 |
| 8 Aug 2023 |
USD |
31.7675 |
32.2625 |
31.6525 |
31.98 |
31.98 |
-0.273 (-0.84%)
|
3,181 |
| 7 Aug 2023 |
USD |
32.27 |
32.425 |
32.025 |
32.2525 |
32.2525 |
-0.306 (-0.94%)
|
34,929 |
| 4 Aug 2023 |
USD |
32.06 |
32.58 |
32.015 |
32.5588 |
32.5588 |
+0.301 (+0.93%)
|
109,578 |
| 3 Aug 2023 |
USD |
31.63 |
32.2575 |
31.4975 |
32.2575 |
32.2575 |
+0.534 (+1.68%)
|
1,624,475 |
| 2 Aug 2023 |
USD |
31.9175 |
32.235 |
31.5525 |
31.7237 |
31.7237 |
-0.213 (-0.67%)
|
825,866 |
| 1 Aug 2023 |
USD |
32.3875 |
32.475 |
31.9175 |
31.9363 |
31.9363 |
-0.43 (-1.33%)
|
13,065 |
| 31 Jul 2023 |
USD |
31.8875 |
32.4575 |
31.885 |
32.3663 |
32.3663 |
+0.69 (+2.18%)
|
40,715 |
| 28 Jul 2023 |
USD |
31.69 |
31.715 |
31.27 |
31.6762 |
31.6762 |
-0.211 (-0.66%)
|
37,848 |
| 27 Jul 2023 |
USD |
31.9 |
32.0425 |
31.755 |
31.8875 |
31.8875 |
+0.043 (+0.13%)
|
46,958 |
| 26 Jul 2023 |
USD |
32.1175 |
32.1175 |
31.7197 |
31.845 |
31.845 |
+0.121 (+0.38%)
|
11,128 |
| 25 Jul 2023 |
USD |
31.7825 |
31.8 |
31.4975 |
31.7238 |
31.7238 |
-0.124 (-0.39%)
|
411,048 |
