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 |
| 15 Aug 2024 |
USD |
34.145 |
34.685 |
34.145 |
34.675 |
34.675 |
+0.67 (+1.97%)
|
34,873 |
| 14 Aug 2024 |
USD |
33.9575 |
34.22 |
33.7975 |
34.005 |
34.005 |
+0.072 (+0.21%)
|
56,785 |
| 13 Aug 2024 |
USD |
34.28 |
34.4775 |
33.825 |
33.9325 |
33.9325 |
-0.302 (-0.88%)
|
1,920,383 |
| 12 Aug 2024 |
USD |
34.1575 |
34.3519 |
34.1525 |
34.235 |
34.235 |
+0.115 (+0.34%)
|
5,420 |
| 9 Aug 2024 |
USD |
34.06 |
34.2015 |
33.805 |
34.12 |
34.12 |
+0.245 (+0.72%)
|
41,976 |
| 8 Aug 2024 |
USD |
33.26 |
33.9775 |
33.1925 |
33.875 |
33.875 |
-0.02 (-0.06%)
|
13,544 |
| 7 Aug 2024 |
USD |
33.3075 |
33.895 |
33.245 |
33.895 |
33.895 |
+0.583 (+1.75%)
|
20,177 |
| 6 Aug 2024 |
USD |
33.3825 |
33.615 |
33.0722 |
33.3125 |
33.3125 |
+0.448 (+1.36%)
|
38,923 |
| 5 Aug 2024 |
USD |
33.5375 |
34.01 |
32.7 |
32.865 |
32.865 |
-0.771 (-2.29%)
|
46,500 |
| 2 Aug 2024 |
USD |
34.6925 |
34.815 |
33.63 |
33.6362 |
33.6362 |
-1.241 (-3.56%)
|
36,206 |
| 1 Aug 2024 |
USD |
35.5025 |
35.8625 |
34.8775 |
34.8775 |
34.8775 |
-0.864 (-2.42%)
|
74,515 |
| 31 Jul 2024 |
USD |
35.59 |
35.9525 |
35.5591 |
35.7413 |
35.7413 |
+0.585 (+1.66%)
|
35,913 |
| 30 Jul 2024 |
USD |
34.8925 |
35.29 |
34.835 |
35.1563 |
35.1563 |
+0.471 (+1.36%)
|
11,315 |
| 29 Jul 2024 |
USD |
35.26 |
35.42 |
34.6725 |
34.685 |
34.685 |
-0.242 (-0.69%)
|
9,680 |
| 26 Jul 2024 |
USD |
35.055 |
35.2575 |
34.9275 |
34.9275 |
34.9275 |
+0.105 (+0.30%)
|
82,953 |
| 25 Jul 2024 |
USD |
34.435 |
34.91 |
34.235 |
34.8225 |
34.8225 |
+0.217 (+0.63%)
|
176,952 |
| 24 Jul 2024 |
USD |
34.595 |
34.6847 |
34.2675 |
34.605 |
34.605 |
+0.052 (+0.15%)
|
71,354 |
| 23 Jul 2024 |
USD |
35.0125 |
35.195 |
34.4828 |
34.5525 |
34.5525 |
-0.632 (-1.80%)
|
352,368 |
| 22 Jul 2024 |
USD |
35.26 |
35.29 |
34.95 |
35.185 |
35.185 |
-0.253 (-0.71%)
|
53,621 |
| 19 Jul 2024 |
USD |
35.7175 |
35.8344 |
35.4375 |
35.4375 |
35.4375 |
-0.547 (-1.52%)
|
54,118 |
| 18 Jul 2024 |
USD |
35.63 |
35.9975 |
35.5775 |
35.985 |
35.985 |
+0.449 (+1.26%)
|
31,678 |
| 17 Jul 2024 |
USD |
35.235 |
35.8375 |
35.165 |
35.5362 |
35.5362 |
+0.409 (+1.16%)
|
6,386 |
| 16 Jul 2024 |
USD |
35.1775 |
35.29 |
34.7825 |
35.1275 |
35.1275 |
-0.003 (-0.01%)
|
77,463 |
| 15 Jul 2024 |
USD |
34.6 |
35.225 |
34.6 |
35.13 |
35.13 |
+0.642 (+1.86%)
|
33,478 |
| 12 Jul 2024 |
USD |
34.6125 |
34.6614 |
34.3156 |
34.4875 |
34.4875 |
+0.052 (+0.15%)
|
223,957 |
| 11 Jul 2024 |
USD |
34.1425 |
34.5275 |
33.995 |
34.435 |
34.435 |
+0.372 (+1.09%)
|
8,765 |
| 10 Jul 2024 |
USD |
33.795 |
34.0625 |
33.75 |
34.0625 |
34.0625 |
-0.015 (-0.04%)
|
29,401 |
| 9 Jul 2024 |
USD |
34.1475 |
34.2475 |
33.78 |
34.0775 |
34.0775 |
-0.075 (-0.22%)
|
15,206 |
| 8 Jul 2024 |
USD |
34.2825 |
34.4975 |
34.1525 |
34.1525 |
34.1525 |
-0.432 (-1.25%)
|
34,993 |
| 5 Jul 2024 |
USD |
35.0175 |
35.1202 |
34.445 |
34.585 |
34.585 |
-0.595 (-1.69%)
|
72,650 |
