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 |
| 2 Oct 2017 |
USD |
19.6925 |
19.7125 |
19.495 |
19.5562 |
19.5562 |
-0.096 (-0.49%)
|
36,959 |
| 29 Sep 2017 |
USD |
19.7025 |
19.73 |
19.6025 |
19.6525 |
19.6525 |
-0.028 (-0.14%)
|
220,032 |
| 28 Sep 2017 |
USD |
19.71 |
19.7875 |
19.6452 |
19.68 |
19.68 |
+0.122 (+0.63%)
|
70,745 |
| 27 Sep 2017 |
USD |
19.4075 |
19.705 |
19.4075 |
19.5575 |
19.5575 |
-0.059 (-0.30%)
|
33,877 |
| 26 Sep 2017 |
USD |
19.615 |
19.6425 |
19.5175 |
19.6163 |
19.6163 |
+0.045 (+0.23%)
|
44,173 |
| 25 Sep 2017 |
USD |
19.315 |
19.5775 |
19.2975 |
19.5712 |
19.5712 |
+0.192 (+0.99%)
|
64,637 |
| 22 Sep 2017 |
USD |
19.255 |
19.3788 |
19.21 |
19.3788 |
19.3788 |
+0.136 (+0.71%)
|
21,288 |
| 21 Sep 2017 |
USD |
19.1775 |
19.2875 |
19.1775 |
19.2425 |
19.2425 |
-0.018 (-0.09%)
|
49,399 |
| 20 Sep 2017 |
USD |
19.21 |
19.26 |
19.1325 |
19.26 |
19.26 |
+0.125 (+0.65%)
|
16,868 |
| 19 Sep 2017 |
USD |
19.0275 |
19.135 |
19.0275 |
19.135 |
19.135 |
+0.164 (+0.86%)
|
70,393 |
| 18 Sep 2017 |
USD |
18.7725 |
19.03 |
18.7725 |
18.9713 |
18.9713 |
+0.081 (+0.43%)
|
36,619 |
| 15 Sep 2017 |
USD |
18.9325 |
18.9475 |
18.8775 |
18.89 |
18.89 |
-0.005 (-0.03%)
|
19,580 |
| 14 Sep 2017 |
USD |
18.895 |
18.895 |
18.895 |
18.895 |
18.895 |
+0.12 (+0.64%)
|
15,107 |
| 13 Sep 2017 |
USD |
18.535 |
18.775 |
18.53 |
18.775 |
18.775 |
+0.184 (+0.99%)
|
67,036 |
| 12 Sep 2017 |
USD |
18.0975 |
18.5912 |
18.0975 |
18.5912 |
18.5912 |
+0.15 (+0.81%)
|
17,076 |
| 11 Sep 2017 |
USD |
18.335 |
18.45 |
18.33 |
18.4413 |
18.4413 |
+0.116 (+0.63%)
|
45,999 |
| 8 Sep 2017 |
USD |
18.425 |
18.4725 |
18.325 |
18.325 |
18.325 |
-0.095 (-0.52%)
|
211,592 |
| 7 Sep 2017 |
USD |
18.055 |
18.4675 |
18.055 |
18.42 |
18.42 |
-0.044 (-0.24%)
|
8,416 |
| 6 Sep 2017 |
USD |
18.1375 |
18.4638 |
18.1375 |
18.4638 |
18.4638 |
+0.26 (+1.43%)
|
35,955 |
| 5 Sep 2017 |
USD |
18.0375 |
18.2037 |
18.0375 |
18.2037 |
18.2037 |
+0.14 (+0.78%)
|
31,664 |
| 4 Sep 2017 |
USD |
17.935 |
18.0637 |
17.935 |
18.0637 |
18.0637 |
+0.011 (+0.06%)
|
11,601 |
| 1 Sep 2017 |
USD |
17.9175 |
18.075 |
17.815 |
18.0525 |
18.0525 |
+0.16 (+0.89%)
|
40,900 |
| 31 Aug 2017 |
USD |
17.8225 |
17.965 |
17.7825 |
17.8925 |
17.8925 |
+0.119 (+0.67%)
|
1,133,721 |
| 30 Aug 2017 |
USD |
17.8475 |
17.8475 |
17.715 |
17.7737 |
17.7737 |
+0.08 (+0.45%)
|
19,396 |
| 29 Aug 2017 |
USD |
17.74 |
17.8025 |
17.6925 |
17.6938 |
17.6938 |
-0.22 (-1.23%)
|
23,628 |
| 25 Aug 2017 |
USD |
17.8375 |
17.94 |
17.8375 |
17.9138 |
17.9138 |
+0.099 (+0.55%)
|
7,027 |
| 24 Aug 2017 |
USD |
17.85 |
17.85 |
17.71 |
17.815 |
17.815 |
-0.033 (-0.18%)
|
27,683 |
| 23 Aug 2017 |
USD |
17.7025 |
17.8475 |
17.6675 |
17.8475 |
17.8475 |
+0.125 (+0.71%)
|
34,976 |
| 22 Aug 2017 |
USD |
17.6225 |
17.755 |
17.6125 |
17.7225 |
17.7225 |
+0.111 (+0.63%)
|
26,915 |
| 21 Aug 2017 |
USD |
17.645 |
17.735 |
17.5934 |
17.6112 |
17.6112 |
-0.024 (-0.13%)
|
24,308 |
