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 |
| 12 Jun 2023 |
USD |
29.8275 |
29.8275 |
29.4125 |
29.5413 |
29.5413 |
-0.377 (-1.26%)
|
128,700 |
| 9 Jun 2023 |
USD |
29.8775 |
30.08 |
29.8525 |
29.9187 |
29.9187 |
-0.058 (-0.19%)
|
7,462 |
| 8 Jun 2023 |
USD |
30.33 |
30.45 |
29.9125 |
29.9763 |
29.9763 |
-0.087 (-0.29%)
|
17,757 |
| 7 Jun 2023 |
USD |
29.255 |
30.0637 |
29.255 |
30.0637 |
30.0637 |
+0.8 (+2.73%)
|
11,367 |
| 6 Jun 2023 |
USD |
29.0775 |
29.32 |
28.7275 |
29.2638 |
29.2638 |
+0.105 (+0.36%)
|
32,828 |
| 5 Jun 2023 |
USD |
29.3425 |
29.71 |
29.0725 |
29.1588 |
29.1588 |
+0.016 (+0.06%)
|
79,646 |
| 2 Jun 2023 |
USD |
28.6 |
29.155 |
28.6 |
29.1425 |
29.1425 |
+0.606 (+2.12%)
|
47,759 |
| 1 Jun 2023 |
USD |
28.235 |
28.5362 |
28.1175 |
28.5362 |
28.5362 |
+0.386 (+1.37%)
|
63,049 |
| 31 May 2023 |
USD |
28.475 |
28.5944 |
27.955 |
28.15 |
28.15 |
-0.3 (-1.05%)
|
96,135 |
| 30 May 2023 |
USD |
28.3475 |
28.9275 |
28.3218 |
28.45 |
28.45 |
-0.351 (-1.22%)
|
86,438 |
| 26 May 2023 |
USD |
29.005 |
29.155 |
28.8012 |
28.8012 |
28.8012 |
-0.101 (-0.35%)
|
48,216 |
| 25 May 2023 |
USD |
29.4525 |
29.4525 |
28.835 |
28.9025 |
28.9025 |
-0.708 (-2.39%)
|
26,846 |
| 24 May 2023 |
USD |
29.345 |
29.71 |
29.32 |
29.61 |
29.61 |
-0.06 (-0.20%)
|
105,927 |
| 23 May 2023 |
USD |
29.0875 |
29.67 |
29.06 |
29.67 |
29.67 |
+0.421 (+1.44%)
|
34,248 |
| 22 May 2023 |
USD |
28.935 |
29.315 |
28.935 |
29.2488 |
29.2488 |
+0.056 (+0.19%)
|
35,505 |
| 19 May 2023 |
USD |
29.0775 |
29.415 |
29.0402 |
29.1925 |
29.1925 |
+0.451 (+1.57%)
|
53,820 |
| 18 May 2023 |
USD |
28.8175 |
28.875 |
28.4525 |
28.7413 |
28.7413 |
+0.16 (+0.56%)
|
20,386 |
| 17 May 2023 |
USD |
28.21 |
28.5825 |
28.2025 |
28.5813 |
28.5813 |
+0.256 (+0.90%)
|
49,319 |
| 16 May 2023 |
USD |
28.925 |
29.03 |
28.275 |
28.325 |
28.325 |
-0.632 (-2.18%)
|
21,213 |
| 15 May 2023 |
USD |
28.9 |
29.005 |
28.7296 |
28.9575 |
28.9575 |
+0.02 (+0.07%)
|
51,174 |
| 12 May 2023 |
USD |
28.715 |
29.05 |
28.685 |
28.9375 |
28.9375 |
+0.098 (+0.34%)
|
67,956 |
| 11 May 2023 |
USD |
29.3125 |
29.375 |
28.615 |
28.84 |
28.84 |
-0.365 (-1.25%)
|
110,941 |
| 10 May 2023 |
USD |
29.4575 |
29.665 |
29.1348 |
29.205 |
29.205 |
-0.161 (-0.55%)
|
60,759 |
| 9 May 2023 |
USD |
29.365 |
29.635 |
29.26 |
29.3663 |
29.3663 |
-0.086 (-0.29%)
|
26,692 |
| 5 May 2023 |
USD |
28.9425 |
29.5675 |
28.9375 |
29.4525 |
29.4525 |
+0.606 (+2.10%)
|
150,514 |
| 4 May 2023 |
USD |
29.2625 |
29.35 |
28.67 |
28.8463 |
28.8463 |
-0.259 (-0.89%)
|
76,015 |
| 3 May 2023 |
USD |
29.6025 |
29.785 |
29.105 |
29.105 |
29.105 |
-0.297 (-1.01%)
|
169,698 |
| 2 May 2023 |
USD |
30.7325 |
30.9825 |
29.1321 |
29.4025 |
29.4025 |
-1.935 (-6.17%)
|
45,099 |
| 28 Apr 2023 |
USD |
30.59 |
31.3675 |
30.5225 |
31.3375 |
31.3375 |
+0.75 (+2.45%)
|
40,367 |
| 27 Apr 2023 |
USD |
30.68 |
30.7875 |
30.3875 |
30.5875 |
30.5875 |
-0.434 (-1.40%)
|
81,100 |
