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 |
| 18 Apr 2016 |
USD |
17.225 |
17.84 |
17.165 |
17.84 |
17.84 |
+0.141 (+0.80%)
|
22,105 |
| 15 Apr 2016 |
USD |
17.9325 |
17.9325 |
17.615 |
17.6988 |
17.6988 |
-0.114 (-0.64%)
|
22,432 |
| 14 Apr 2016 |
USD |
17.345 |
17.9425 |
17.345 |
17.8125 |
17.8125 |
+0.036 (+0.20%)
|
45,478 |
| 13 Apr 2016 |
USD |
17.305 |
17.8175 |
17.305 |
17.7763 |
17.7763 |
+0.116 (+0.66%)
|
670,915 |
| 12 Apr 2016 |
USD |
17.22 |
17.66 |
17.22 |
17.66 |
17.66 |
+0.309 (+1.78%)
|
18,859 |
| 11 Apr 2016 |
USD |
17.265 |
17.4475 |
17.225 |
17.3513 |
17.3513 |
-0.014 (-0.08%)
|
50,133 |
| 8 Apr 2016 |
USD |
17.03 |
17.39 |
17.03 |
17.365 |
17.365 |
+0.449 (+2.65%)
|
63,398 |
| 7 Apr 2016 |
USD |
16.695 |
17.0875 |
16.695 |
16.9163 |
16.9163 |
-0.015 (-0.09%)
|
22,973 |
| 6 Apr 2016 |
USD |
16.925 |
16.95 |
16.7025 |
16.9312 |
16.9312 |
+0.19 (+1.13%)
|
31,771 |
| 5 Apr 2016 |
USD |
16.695 |
16.83 |
16.6025 |
16.7413 |
16.7413 |
-0.246 (-1.45%)
|
34,012 |
| 4 Apr 2016 |
USD |
16.8975 |
17.06 |
16.7825 |
16.9875 |
16.9875 |
+0.089 (+0.53%)
|
20,000 |
| 1 Apr 2016 |
USD |
17.085 |
17.185 |
16.8325 |
16.8987 |
16.8987 |
-0.333 (-1.93%)
|
74,218 |
| 31 Mar 2016 |
USD |
16.725 |
17.25 |
16.725 |
17.2312 |
17.2312 |
+0.046 (+0.27%)
|
31,984 |
| 30 Mar 2016 |
USD |
17.2825 |
17.35 |
17.185 |
17.185 |
17.185 |
+0.361 (+2.15%)
|
28,643 |
| 29 Mar 2016 |
USD |
16.5 |
17.01 |
16.5 |
16.8238 |
16.8238 |
-0.21 (-1.23%)
|
26,640 |
| 24 Mar 2016 |
USD |
17.0075 |
17.0338 |
16.7925 |
17.0338 |
17.0338 |
-0.147 (-0.86%)
|
76,787 |
| 23 Mar 2016 |
USD |
17.01 |
17.5025 |
17.01 |
17.1812 |
17.1812 |
-0.351 (-2.00%)
|
43,290 |
| 22 Mar 2016 |
USD |
17.395 |
17.5925 |
17.2825 |
17.5325 |
17.5325 |
+0.059 (+0.34%)
|
41,454 |
| 21 Mar 2016 |
USD |
17.89 |
17.89 |
17.39 |
17.4737 |
17.4737 |
-0.071 (-0.41%)
|
12,285 |
| 18 Mar 2016 |
USD |
17.37 |
17.71 |
17.37 |
17.545 |
17.545 |
-0.041 (-0.23%)
|
56,998 |
| 17 Mar 2016 |
USD |
16.98 |
17.5862 |
16.98 |
17.5862 |
17.5862 |
+0.447 (+2.61%)
|
60,266 |
| 16 Mar 2016 |
USD |
16.67 |
17.19 |
16.67 |
17.1388 |
17.1388 |
+0.389 (+2.32%)
|
24,213 |
| 15 Mar 2016 |
USD |
16.465 |
16.915 |
16.465 |
16.75 |
16.75 |
-0.195 (-1.15%)
|
18,476 |
| 14 Mar 2016 |
USD |
17.245 |
17.245 |
16.9125 |
16.945 |
16.945 |
-0.158 (-0.92%)
|
14,886 |
| 11 Mar 2016 |
USD |
16.58 |
17.1625 |
16.58 |
17.1025 |
17.1025 |
+0.618 (+3.75%)
|
37,625 |
| 10 Mar 2016 |
USD |
16.36 |
16.9475 |
16.36 |
16.485 |
16.485 |
-0.422 (-2.50%)
|
32,289 |
| 9 Mar 2016 |
USD |
16.4675 |
16.9075 |
16.4675 |
16.9075 |
16.9075 |
+0.244 (+1.46%)
|
30,863 |
| 8 Mar 2016 |
USD |
16.945 |
17.2275 |
16.6025 |
16.6638 |
16.6638 |
-0.27 (-1.59%)
|
50,713 |
| 7 Mar 2016 |
USD |
16.395 |
17.0325 |
16.395 |
16.9337 |
16.9337 |
+0.06 (+0.35%)
|
53,940 |
| 4 Mar 2016 |
USD |
17.03 |
17.03 |
16.545 |
16.8738 |
16.8738 |
+0.417 (+2.54%)
|
21,353 |
