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 |
11 Dec 2015 |
USD |
17.135 |
17.19 |
16.63 |
16.6713 |
16.6713 |
-0.63 (-3.64%)
|
22,687 |
10 Dec 2015 |
USD |
17.065 |
17.3625 |
16.955 |
17.3012 |
17.3012 |
+0.154 (+0.90%)
|
20,919 |
9 Dec 2015 |
USD |
17 |
17.285 |
16.6 |
17.1475 |
17.1475 |
+0.224 (+1.32%)
|
289,793 |
8 Dec 2015 |
USD |
16.9325 |
17.0675 |
16.495 |
16.9237 |
16.9237 |
+0.122 (+0.73%)
|
18,229 |
7 Dec 2015 |
USD |
17.6 |
17.74 |
16.8012 |
16.8012 |
16.8012 |
-0.77 (-4.38%)
|
35,689 |
4 Dec 2015 |
USD |
17.9625 |
18.0275 |
17.4375 |
17.5712 |
17.5712 |
-0.378 (-2.10%)
|
31,496 |
3 Dec 2015 |
USD |
18.3275 |
18.3675 |
17.9488 |
17.9488 |
17.9488 |
-0.435 (-2.37%)
|
19,565 |
2 Dec 2015 |
USD |
18.6825 |
18.8375 |
18.365 |
18.3837 |
18.3837 |
-0.265 (-1.42%)
|
31,173 |
1 Dec 2015 |
USD |
18.68 |
18.8 |
18.535 |
18.6487 |
18.6487 |
-0.048 (-0.25%)
|
27,204 |
30 Nov 2015 |
USD |
18.42 |
18.7275 |
18.42 |
18.6962 |
18.6962 |
+0.192 (+1.04%)
|
39,728 |
27 Nov 2015 |
USD |
18.535 |
18.67 |
18.4725 |
18.5038 |
18.5038 |
-0.192 (-1.03%)
|
35,535 |
26 Nov 2015 |
USD |
18.725 |
18.78 |
18.6475 |
18.6962 |
18.6962 |
-0.07 (-0.37%)
|
18,831 |
25 Nov 2015 |
USD |
18.765 |
18.8825 |
18.6775 |
18.7662 |
18.7662 |
+0.032 (+0.17%)
|
29,309 |
24 Nov 2015 |
USD |
18.48 |
18.7675 |
18.3025 |
18.7338 |
18.7338 |
+0.285 (+1.54%)
|
31,679 |
23 Nov 2015 |
USD |
18.145 |
18.4875 |
18.145 |
18.4488 |
18.4488 |
+0.055 (+0.30%)
|
44,921 |
20 Nov 2015 |
USD |
18.64 |
18.64 |
18.38 |
18.3938 |
18.3938 |
-0.172 (-0.93%)
|
34,495 |
19 Nov 2015 |
USD |
18.9025 |
18.9075 |
18.5125 |
18.5663 |
18.5663 |
-0.016 (-0.09%)
|
30,089 |
18 Nov 2015 |
USD |
18.495 |
18.6725 |
18.4275 |
18.5825 |
18.5825 |
-0.054 (-0.29%)
|
18,632 |
17 Nov 2015 |
USD |
18.6825 |
18.7325 |
18.42 |
18.6363 |
18.6363 |
+0.515 (+2.84%)
|
28,579 |
16 Nov 2015 |
USD |
18.0825 |
18.355 |
18.0275 |
18.1212 |
18.1212 |
+0.175 (+0.98%)
|
39,953 |
13 Nov 2015 |
USD |
18.195 |
18.3025 |
17.94 |
17.9462 |
17.9462 |
-0.228 (-1.25%)
|
396,746 |
12 Nov 2015 |
USD |
18.6225 |
18.65 |
18.1737 |
18.1737 |
18.1737 |
-0.36 (-1.94%)
|
20,668 |
11 Nov 2015 |
USD |
19.005 |
19.025 |
18.5338 |
18.5338 |
18.5338 |
-0.345 (-1.83%)
|
23,165 |
10 Nov 2015 |
USD |
18.905 |
18.98 |
18.7675 |
18.8788 |
18.8788 |
+0.015 (+0.08%)
|
22,470 |
9 Nov 2015 |
USD |
19.05 |
19.1775 |
18.8475 |
18.8637 |
18.8637 |
-0.133 (-0.70%)
|
41,099 |
6 Nov 2015 |
USD |
19.1425 |
19.32 |
18.8225 |
18.9962 |
18.9962 |
-0.268 (-1.39%)
|
21,555 |
5 Nov 2015 |
USD |
19.33 |
19.805 |
19.2025 |
19.2638 |
19.2638 |
-0.15 (-0.77%)
|
9,229 |
4 Nov 2015 |
USD |
19.5975 |
19.645 |
19.4135 |
19.4138 |
19.4138 |
-0.005 (-0.03%)
|
23,137 |
3 Nov 2015 |
USD |
18.9775 |
19.46 |
18.975 |
19.4187 |
19.4187 |
+0.618 (+3.28%)
|
21,980 |
2 Nov 2015 |
USD |
19.7175 |
19.7175 |
18.455 |
18.8012 |
18.8012 |
+0.197 (+1.06%)
|
21,265 |