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 |
| 21 Feb 2017 |
USD |
20.24 |
20.505 |
20.24 |
20.435 |
20.435 |
+0.114 (+0.56%)
|
52,727 |
| 20 Feb 2017 |
USD |
20.25 |
20.3425 |
20.25 |
20.3212 |
20.3212 |
+0.087 (+0.43%)
|
14,114 |
| 17 Feb 2017 |
USD |
20.375 |
20.375 |
20.215 |
20.2338 |
20.2338 |
-0.23 (-1.12%)
|
37,091 |
| 16 Feb 2017 |
USD |
20.615 |
20.68 |
20.4638 |
20.4638 |
20.4638 |
-0.192 (-0.93%)
|
16,916 |
| 15 Feb 2017 |
USD |
20.745 |
20.745 |
20.5825 |
20.6562 |
20.6562 |
+0.129 (+0.63%)
|
19,912 |
| 14 Feb 2017 |
USD |
20.5675 |
20.735 |
20.485 |
20.5275 |
20.5275 |
-0.077 (-0.38%)
|
23,539 |
| 13 Feb 2017 |
USD |
20.63 |
20.695 |
20.5575 |
20.605 |
20.605 |
-0.059 (-0.28%)
|
47,663 |
| 10 Feb 2017 |
USD |
20.42 |
20.7175 |
20.42 |
20.6638 |
20.6638 |
+0.194 (+0.95%)
|
29,928 |
| 9 Feb 2017 |
USD |
20.35 |
20.4875 |
20.2925 |
20.47 |
20.47 |
+0.209 (+1.03%)
|
31,935 |
| 8 Feb 2017 |
USD |
20.1725 |
20.2775 |
20.0225 |
20.2613 |
20.2613 |
-0.019 (-0.09%)
|
104,588 |
| 7 Feb 2017 |
USD |
20.42 |
20.5175 |
20.28 |
20.28 |
20.28 |
-0.307 (-1.49%)
|
35,593 |
| 6 Feb 2017 |
USD |
20.58 |
20.74 |
20.565 |
20.5875 |
20.5875 |
-0.087 (-0.42%)
|
29,691 |
| 3 Feb 2017 |
USD |
20.57 |
20.74 |
20.46 |
20.675 |
20.675 |
+0.246 (+1.21%)
|
62,399 |
| 2 Feb 2017 |
USD |
20.2375 |
20.4288 |
20.2375 |
20.4288 |
20.4288 |
+0.055 (+0.27%)
|
81,234 |
| 1 Feb 2017 |
USD |
20.5 |
20.795 |
20.3738 |
20.3738 |
20.3738 |
+0.021 (+0.10%)
|
79,611 |
| 31 Jan 2017 |
USD |
20.5275 |
20.55 |
20.2975 |
20.3525 |
20.3525 |
-0.058 (-0.28%)
|
82,122 |
| 30 Jan 2017 |
USD |
20.855 |
20.9125 |
20.41 |
20.41 |
20.41 |
-0.546 (-2.61%)
|
22,399 |
| 27 Jan 2017 |
USD |
21.15 |
21.185 |
20.9475 |
20.9563 |
20.9563 |
-0.16 (-0.76%)
|
77,738 |
| 26 Jan 2017 |
USD |
21.135 |
21.2325 |
21.0775 |
21.1163 |
21.1163 |
-0.005 (-0.02%)
|
38,366 |
| 25 Jan 2017 |
USD |
20.955 |
21.13 |
20.9475 |
21.1212 |
21.1212 |
+0.221 (+1.06%)
|
35,003 |
| 24 Jan 2017 |
USD |
20.9 |
20.9 |
20.9 |
20.9 |
20.9 |
+0.128 (+0.61%)
|
27,093 |
| 23 Jan 2017 |
USD |
20.8575 |
20.9725 |
20.7725 |
20.7725 |
20.7725 |
-0.295 (-1.40%)
|
18,055 |
| 20 Jan 2017 |
USD |
20.895 |
21.1175 |
20.895 |
21.0675 |
21.0675 |
+0.144 (+0.69%)
|
16,425 |
| 19 Jan 2017 |
USD |
20.9525 |
21.03 |
20.9025 |
20.9237 |
20.9237 |
-0.14 (-0.66%)
|
11,605 |
| 18 Jan 2017 |
USD |
21.095 |
21.1275 |
20.97 |
21.0637 |
21.0637 |
+0.035 (+0.17%)
|
32,190 |
| 17 Jan 2017 |
USD |
21 |
21.0875 |
20.8875 |
21.0287 |
21.0287 |
+0.117 (+0.56%)
|
22,320 |
| 16 Jan 2017 |
USD |
20.87 |
20.945 |
20.8675 |
20.9112 |
20.9112 |
-0.094 (-0.45%)
|
7,194 |
| 13 Jan 2017 |
USD |
21.035 |
21.035 |
20.915 |
21.005 |
21.005 |
+0.025 (+0.12%)
|
196,846 |
| 12 Jan 2017 |
USD |
20.9925 |
21.19 |
20.96 |
20.98 |
20.98 |
+0.006 (+0.03%)
|
78,922 |
| 11 Jan 2017 |
USD |
20.845 |
20.995 |
20.835 |
20.9737 |
20.9737 |
-0.051 (-0.24%)
|
21,087 |
