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 Dec 2017 |
USD |
21.0675 |
21.085 |
20.935 |
20.955 |
20.955 |
+0.176 (+0.85%)
|
163,425 |
| 22 Dec 2017 |
USD |
20.76 |
20.8175 |
20.76 |
20.7787 |
20.7787 |
+0.057 (+0.28%)
|
10,575 |
| 21 Dec 2017 |
USD |
20.42 |
20.7213 |
20.3375 |
20.7213 |
20.7213 |
+0.436 (+2.15%)
|
473,905 |
| 20 Dec 2017 |
USD |
20.0975 |
20.285 |
20.0975 |
20.285 |
20.285 |
+0.152 (+0.76%)
|
32,366 |
| 19 Dec 2017 |
USD |
20.1375 |
20.1775 |
20.055 |
20.1325 |
20.1325 |
+0.02 (+0.10%)
|
48,770 |
| 18 Dec 2017 |
USD |
19.94 |
20.145 |
19.9275 |
20.1125 |
20.1125 |
+0.139 (+0.69%)
|
44,765 |
| 15 Dec 2017 |
USD |
19.9475 |
20.03 |
19.9475 |
19.9737 |
19.9737 |
-0.028 (-0.14%)
|
98,908 |
| 14 Dec 2017 |
USD |
19.99 |
20.055 |
19.945 |
20.0012 |
20.0012 |
+0.024 (+0.12%)
|
377,387 |
| 13 Dec 2017 |
USD |
19.99 |
20.075 |
19.94 |
19.9775 |
19.9775 |
-0.121 (-0.60%)
|
26,258 |
| 12 Dec 2017 |
USD |
20.16 |
20.1812 |
20.015 |
20.0987 |
20.0987 |
-0.043 (-0.21%)
|
35,780 |
| 11 Dec 2017 |
USD |
19.98 |
20.1413 |
19.89 |
20.1412 |
20.1412 |
+0.262 (+1.32%)
|
36,446 |
| 8 Dec 2017 |
USD |
19.8175 |
19.9125 |
19.7575 |
19.8788 |
19.8788 |
+0.154 (+0.78%)
|
24,225 |
| 7 Dec 2017 |
USD |
19.6325 |
19.76 |
19.6325 |
19.725 |
19.725 |
+0.003 (+0.01%)
|
29,488 |
| 6 Dec 2017 |
USD |
19.8725 |
19.92 |
19.7225 |
19.7225 |
19.7225 |
-0.335 (-1.67%)
|
26,114 |
| 5 Dec 2017 |
USD |
20.015 |
20.0875 |
20.0025 |
20.0575 |
20.0575 |
-0.19 (-0.94%)
|
23,309 |
| 4 Dec 2017 |
USD |
20.1025 |
20.2475 |
20.0575 |
20.2475 |
20.2475 |
+0.287 (+1.44%)
|
29,690 |
| 1 Dec 2017 |
USD |
19.88 |
20.135 |
19.8725 |
19.96 |
19.96 |
+0.134 (+0.67%)
|
65,490 |
| 30 Nov 2017 |
USD |
19.585 |
19.9 |
19.5825 |
19.8263 |
19.8263 |
+0.305 (+1.56%)
|
59,005 |
| 29 Nov 2017 |
USD |
19.5025 |
19.6104 |
19.435 |
19.5212 |
19.5212 |
+0.095 (+0.49%)
|
40,498 |
| 28 Nov 2017 |
USD |
19.3025 |
19.4835 |
19.28 |
19.4262 |
19.4262 |
+0.102 (+0.53%)
|
41,118 |
| 27 Nov 2017 |
USD |
19.5025 |
19.5175 |
19.315 |
19.3238 |
19.3238 |
-0.232 (-1.19%)
|
31,430 |
| 24 Nov 2017 |
USD |
19.5075 |
19.5925 |
19.4975 |
19.5562 |
19.5562 |
+0.061 (+0.31%)
|
30,027 |
| 23 Nov 2017 |
USD |
19.3825 |
19.505 |
19.3825 |
19.495 |
19.495 |
+0.015 (+0.08%)
|
20,183 |
| 22 Nov 2017 |
USD |
19.53 |
19.54 |
19.4675 |
19.48 |
19.48 |
+0.054 (+0.28%)
|
33,150 |
| 21 Nov 2017 |
USD |
19.405 |
19.5025 |
19.34 |
19.4262 |
19.4262 |
+0.064 (+0.33%)
|
71,531 |
| 20 Nov 2017 |
USD |
19.335 |
19.3975 |
19.2943 |
19.3625 |
19.3625 |
-0.033 (-0.17%)
|
66,537 |
| 17 Nov 2017 |
USD |
19.3325 |
19.4375 |
19.2325 |
19.395 |
19.395 |
+0.066 (+0.34%)
|
137,953 |
| 16 Nov 2017 |
USD |
19.4575 |
19.4575 |
19.325 |
19.3287 |
19.3287 |
-0.133 (-0.68%)
|
45,302 |
| 15 Nov 2017 |
USD |
19.495 |
19.535 |
19.32 |
19.4612 |
19.4612 |
-0.216 (-1.10%)
|
135,661 |
| 14 Nov 2017 |
USD |
19.8375 |
19.935 |
19.6725 |
19.6775 |
19.6775 |
-0.307 (-1.54%)
|
604,891 |
