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 |
| 12 Oct 2016 |
USD |
19.8825 |
19.9225 |
19.7325 |
19.755 |
19.755 |
-0.15 (-0.75%)
|
45,700 |
| 11 Oct 2016 |
USD |
20.105 |
20.1175 |
19.885 |
19.905 |
19.905 |
-0.259 (-1.28%)
|
62,313 |
| 10 Oct 2016 |
USD |
19.79 |
20.17 |
19.655 |
20.1638 |
20.1638 |
+0.235 (+1.18%)
|
34,354 |
| 7 Oct 2016 |
USD |
19.8475 |
19.9525 |
19.775 |
19.9288 |
19.9288 |
+0.05 (+0.25%)
|
21,147 |
| 6 Oct 2016 |
USD |
19.8125 |
19.99 |
19.7575 |
19.8788 |
19.8788 |
-0.025 (-0.13%)
|
43,286 |
| 5 Oct 2016 |
USD |
19.665 |
19.9275 |
19.665 |
19.9037 |
19.9037 |
+0.191 (+0.97%)
|
31,382 |
| 4 Oct 2016 |
USD |
19.305 |
19.775 |
19.305 |
19.7125 |
19.7125 |
+0.054 (+0.27%)
|
28,263 |
| 3 Oct 2016 |
USD |
19.765 |
19.91 |
19.65 |
19.6588 |
19.6588 |
-0.121 (-0.61%)
|
20,858 |
| 30 Sep 2016 |
USD |
19.42 |
19.78 |
19.42 |
19.78 |
19.78 |
+0.096 (+0.49%)
|
28,457 |
| 29 Sep 2016 |
USD |
19.64 |
19.7575 |
19.515 |
19.6837 |
19.6837 |
+0.874 (+4.64%)
|
57,417 |
| 28 Sep 2016 |
USD |
18.8025 |
18.935 |
18.7625 |
18.81 |
18.81 |
+0.149 (+0.80%)
|
18,831 |
| 27 Sep 2016 |
USD |
18.91 |
18.9375 |
18.6225 |
18.6612 |
18.6612 |
-0.364 (-1.91%)
|
18,324 |
| 26 Sep 2016 |
USD |
18.9075 |
19.1125 |
18.8025 |
19.025 |
19.025 |
-0.119 (-0.62%)
|
104,576 |
| 23 Sep 2016 |
USD |
18.9175 |
19.235 |
18.9175 |
19.1438 |
19.1438 |
-0.125 (-0.65%)
|
33,017 |
| 22 Sep 2016 |
USD |
19.1625 |
19.4925 |
19.1625 |
19.2688 |
19.2688 |
+0.255 (+1.34%)
|
18,176 |
| 21 Sep 2016 |
USD |
18.895 |
19.0138 |
18.88 |
19.0138 |
19.0138 |
+0.033 (+0.17%)
|
33,808 |
| 20 Sep 2016 |
USD |
18.8975 |
18.9812 |
18.8575 |
18.9812 |
18.9812 |
-0.109 (-0.57%)
|
26,233 |
| 19 Sep 2016 |
USD |
19.1175 |
19.1175 |
18.9875 |
19.09 |
19.09 |
+0.179 (+0.95%)
|
15,138 |
| 16 Sep 2016 |
USD |
19.99 |
19.99 |
18.8375 |
18.9112 |
18.9112 |
-0.2 (-1.05%)
|
84,635 |
| 15 Sep 2016 |
USD |
18.4 |
19.1112 |
18.4 |
19.1112 |
19.1112 |
+0.101 (+0.53%)
|
32,115 |
| 14 Sep 2016 |
USD |
19.09 |
19.23 |
18.89 |
19.01 |
19.01 |
-0.072 (-0.38%)
|
299,476 |
| 13 Sep 2016 |
USD |
19.415 |
19.5325 |
19.0825 |
19.0825 |
19.0825 |
-0.434 (-2.22%)
|
67,025 |
| 12 Sep 2016 |
USD |
19.1975 |
19.5162 |
19.195 |
19.5162 |
19.5162 |
-0.164 (-0.83%)
|
26,771 |
| 9 Sep 2016 |
USD |
19.8775 |
19.93 |
19.6225 |
19.68 |
19.68 |
-0.249 (-1.25%)
|
31,405 |
| 8 Sep 2016 |
USD |
19.7725 |
19.9875 |
19.6775 |
19.9288 |
19.9288 |
+0.319 (+1.63%)
|
19,566 |
| 7 Sep 2016 |
USD |
19.54 |
19.6425 |
19.5125 |
19.61 |
19.61 |
+0.189 (+0.97%)
|
34,513 |
| 6 Sep 2016 |
USD |
19.4025 |
19.4213 |
19.2275 |
19.4213 |
19.4213 |
+0.059 (+0.30%)
|
19,738 |
| 5 Sep 2016 |
USD |
19.215 |
19.555 |
19.215 |
19.3625 |
19.3625 |
+0.106 (+0.55%)
|
20,355 |
| 2 Sep 2016 |
USD |
18.9925 |
19.2575 |
18.9925 |
19.2563 |
19.2563 |
+0.324 (+1.71%)
|
28,360 |
| 1 Sep 2016 |
USD |
19.115 |
19.195 |
18.91 |
18.9325 |
18.9325 |
-0.161 (-0.84%)
|
39,175 |
