SPDR S&P U.S. Energy Select Se
Sector:
Unknown,
Industry:
Unknown
Add to Watchlist
Yahoo Finance (Live Price)
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 26 Aug 2016 |
USD |
19.3725 |
19.5212 |
19.3725 |
19.5212 |
19.5212 |
+0.081 (+0.42%)
|
49,981 |
| 25 Aug 2016 |
USD |
19.4325 |
19.505 |
19.3625 |
19.44 |
19.44 |
-0.049 (-0.25%)
|
19,923 |
| 24 Aug 2016 |
USD |
19 |
19.5475 |
19 |
19.4887 |
19.4887 |
-0.068 (-0.35%)
|
53,007 |
| 23 Aug 2016 |
USD |
19.355 |
19.5562 |
19.355 |
19.5562 |
19.5562 |
+0.169 (+0.87%)
|
42,180 |
| 22 Aug 2016 |
USD |
19.4625 |
19.5725 |
19.3475 |
19.3875 |
19.3875 |
-0.206 (-1.05%)
|
17,257 |
| 19 Aug 2016 |
USD |
19.705 |
19.7575 |
19.58 |
19.5938 |
19.5938 |
-0.031 (-0.16%)
|
34,089 |
| 18 Aug 2016 |
USD |
19.3675 |
19.625 |
19.3675 |
19.625 |
19.625 |
+0.334 (+1.73%)
|
17,374 |
| 17 Aug 2016 |
USD |
19.2825 |
19.345 |
19.2325 |
19.2913 |
19.2913 |
-0.059 (-0.30%)
|
23,884 |
| 16 Aug 2016 |
USD |
19.175 |
19.3525 |
19.175 |
19.35 |
19.35 |
+0.015 (+0.08%)
|
107,331 |
| 15 Aug 2016 |
USD |
19.155 |
19.355 |
19.15 |
19.335 |
19.335 |
+0.113 (+0.59%)
|
26,811 |
| 12 Aug 2016 |
USD |
19.035 |
19.2225 |
19.035 |
19.2225 |
19.2225 |
+0.163 (+0.85%)
|
20,872 |
| 11 Aug 2016 |
USD |
18.775 |
19.06 |
18.6975 |
19.06 |
19.06 |
+0.182 (+0.97%)
|
21,239 |
| 10 Aug 2016 |
USD |
18.89 |
19.0225 |
18.8725 |
18.8775 |
18.8775 |
-0.181 (-0.95%)
|
18,831 |
| 9 Aug 2016 |
USD |
18.615 |
19.1475 |
18.615 |
19.0587 |
19.0587 |
-0.117 (-0.61%)
|
12,864 |
| 8 Aug 2016 |
USD |
18.805 |
19.1762 |
18.805 |
19.1762 |
19.1762 |
+0.436 (+2.33%)
|
9,590 |
| 5 Aug 2016 |
USD |
18.715 |
18.75 |
18.625 |
18.74 |
18.74 |
+0.014 (+0.07%)
|
16,207 |
| 4 Aug 2016 |
USD |
18.6225 |
18.73 |
18.5925 |
18.7263 |
18.7263 |
+0.228 (+1.23%)
|
67,778 |
| 3 Aug 2016 |
USD |
18.2575 |
18.5175 |
18.23 |
18.4988 |
18.4988 |
+0.325 (+1.79%)
|
46,836 |
| 2 Aug 2016 |
USD |
18.19 |
18.4 |
18.1575 |
18.1737 |
18.1737 |
-0.094 (-0.51%)
|
29,830 |
| 1 Aug 2016 |
USD |
18.825 |
18.8525 |
18.2675 |
18.2675 |
18.2675 |
-0.352 (-1.89%)
|
14,621 |
| 29 Jul 2016 |
USD |
18.5875 |
18.62 |
18.3625 |
18.62 |
18.62 |
+0.055 (+0.30%)
|
38,910 |
| 28 Jul 2016 |
USD |
18.5625 |
18.745 |
18.4925 |
18.565 |
18.565 |
-0.028 (-0.15%)
|
64,122 |
| 27 Jul 2016 |
USD |
18.715 |
18.795 |
18.56 |
18.5925 |
18.5925 |
-0.066 (-0.36%)
|
17,503 |
| 26 Jul 2016 |
USD |
18.66 |
18.7225 |
18.5175 |
18.6588 |
18.6588 |
-0.036 (-0.19%)
|
180,242 |
| 25 Jul 2016 |
USD |
19.075 |
19.075 |
18.665 |
18.695 |
18.695 |
-0.346 (-1.82%)
|
19,870 |
| 22 Jul 2016 |
USD |
18.945 |
19.09 |
18.945 |
19.0413 |
19.0413 |
-0.19 (-0.99%)
|
49,442 |
| 21 Jul 2016 |
USD |
19.1875 |
19.27 |
19.125 |
19.2312 |
19.2312 |
-0.001 (-0.01%)
|
11,870 |
| 20 Jul 2016 |
USD |
19.2725 |
19.305 |
18.98 |
19.2325 |
19.2325 |
-0.006 (-0.03%)
|
24,426 |
| 19 Jul 2016 |
USD |
19.2325 |
19.3375 |
19.225 |
19.2387 |
19.2387 |
+0.02 (+0.10%)
|
16,265 |
| 18 Jul 2016 |
USD |
18.895 |
19.3775 |
18.895 |
19.2188 |
19.2188 |
-0.098 (-0.50%)
|
31,409 |
