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 |
| 23 Nov 2016 |
USD |
20.475 |
20.5075 |
20.2975 |
20.4462 |
20.4462 |
+0.188 (+0.93%)
|
50,472 |
| 22 Nov 2016 |
USD |
20.395 |
20.5175 |
20.2587 |
20.2587 |
20.2587 |
-0.146 (-0.72%)
|
129,840 |
| 21 Nov 2016 |
USD |
19.9775 |
20.405 |
19.9775 |
20.405 |
20.405 |
+0.472 (+2.37%)
|
25,507 |
| 18 Nov 2016 |
USD |
19.775 |
19.945 |
19.725 |
19.9325 |
19.9325 |
-0.072 (-0.36%)
|
496,201 |
| 17 Nov 2016 |
USD |
19.92 |
20.2525 |
19.92 |
20.005 |
20.005 |
-0.05 (-0.25%)
|
135,913 |
| 16 Nov 2016 |
USD |
20.09 |
20.1275 |
19.9625 |
20.055 |
20.055 |
+0.01 (+0.05%)
|
38,194 |
| 15 Nov 2016 |
USD |
19.65 |
20.045 |
19.65 |
20.045 |
20.045 |
+0.703 (+3.63%)
|
29,993 |
| 14 Nov 2016 |
USD |
19.495 |
19.6025 |
19.3425 |
19.3425 |
19.3425 |
-0.016 (-0.08%)
|
54,933 |
| 11 Nov 2016 |
USD |
19.925 |
19.925 |
19.295 |
19.3588 |
19.3588 |
-0.417 (-2.11%)
|
31,431 |
| 10 Nov 2016 |
USD |
19.79 |
19.975 |
19.6675 |
19.7763 |
19.7763 |
+0.19 (+0.97%)
|
65,042 |
| 9 Nov 2016 |
USD |
18.56 |
19.5862 |
18.56 |
19.5862 |
19.5862 |
+0.131 (+0.67%)
|
43,043 |
| 8 Nov 2016 |
USD |
19.345 |
19.4625 |
19.2825 |
19.455 |
19.455 |
+0.138 (+0.71%)
|
38,259 |
| 7 Nov 2016 |
USD |
19.185 |
19.3175 |
19.1225 |
19.3175 |
19.3175 |
+0.228 (+1.19%)
|
4,672 |
| 4 Nov 2016 |
USD |
19.06 |
19.12 |
18.885 |
19.09 |
19.09 |
+0.075 (+0.39%)
|
39,903 |
| 3 Nov 2016 |
USD |
18.9425 |
19.0925 |
18.9425 |
19.015 |
19.015 |
+0.029 (+0.15%)
|
8,961 |
| 2 Nov 2016 |
USD |
19.07 |
19.115 |
18.68 |
18.9862 |
18.9862 |
-0.155 (-0.81%)
|
40,108 |
| 1 Nov 2016 |
USD |
19.27 |
19.3925 |
19.1412 |
19.1412 |
19.1412 |
-0.158 (-0.82%)
|
16,885 |
| 31 Oct 2016 |
USD |
19.395 |
19.63 |
19.2975 |
19.2987 |
19.2987 |
-0.4 (-2.03%)
|
26,839 |
| 28 Oct 2016 |
USD |
19.485 |
19.6988 |
19.4575 |
19.6988 |
19.6988 |
+0.059 (+0.30%)
|
23,875 |
| 27 Oct 2016 |
USD |
19.64 |
19.66 |
19.5325 |
19.64 |
19.64 |
+0.059 (+0.30%)
|
23,613 |
| 26 Oct 2016 |
USD |
19.3875 |
19.645 |
19.33 |
19.5813 |
19.5813 |
-0.06 (-0.30%)
|
47,488 |
| 25 Oct 2016 |
USD |
19.5675 |
19.8 |
19.5675 |
19.6412 |
19.6412 |
+0.002 (+0.01%)
|
13,450 |
| 24 Oct 2016 |
USD |
19.655 |
19.775 |
19.625 |
19.6388 |
19.6388 |
+0.02 (+0.10%)
|
13,251 |
| 21 Oct 2016 |
USD |
19.7325 |
19.97 |
19.5575 |
19.6187 |
19.6187 |
-0.115 (-0.58%)
|
43,016 |
| 20 Oct 2016 |
USD |
19.78 |
19.855 |
19.6375 |
19.7338 |
19.7338 |
-0.175 (-0.88%)
|
67,308 |
| 19 Oct 2016 |
USD |
19.585 |
19.9088 |
19.57 |
19.9088 |
19.9088 |
+0.39 (+2.00%)
|
21,000 |
| 18 Oct 2016 |
USD |
19.555 |
19.6336 |
19.4725 |
19.5188 |
19.5188 |
+0.09 (+0.46%)
|
2,727,875 |
| 17 Oct 2016 |
USD |
19.475 |
19.5775 |
19.4225 |
19.4288 |
19.4288 |
-0.175 (-0.89%)
|
2,730,974 |
| 14 Oct 2016 |
USD |
19.68 |
19.8625 |
19.6038 |
19.6038 |
19.6038 |
-0.026 (-0.13%)
|
2,729,426 |
| 13 Oct 2016 |
USD |
19.595 |
19.715 |
19.5475 |
19.63 |
19.63 |
-0.125 (-0.63%)
|
41,393 |
