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 |
| 17 Oct 2023 |
USD |
33.555 |
34 |
33.5125 |
33.7875 |
33.7875 |
+0.189 (+0.56%)
|
55,333 |
| 16 Oct 2023 |
USD |
33.22 |
33.6925 |
33.22 |
33.5988 |
33.5988 |
+0.314 (+0.94%)
|
58,354 |
| 13 Oct 2023 |
USD |
32.89 |
33.285 |
32.8184 |
33.285 |
33.285 |
+0.46 (+1.40%)
|
92,300 |
| 12 Oct 2023 |
USD |
32.5575 |
32.9575 |
32.545 |
32.825 |
32.825 |
+0.45 (+1.39%)
|
1,223,787 |
| 11 Oct 2023 |
USD |
33.065 |
33.245 |
32.3688 |
32.375 |
32.375 |
-0.764 (-2.30%)
|
91,116 |
| 10 Oct 2023 |
USD |
32.95 |
33.1475 |
32.76 |
33.1388 |
33.1388 |
+0.169 (+0.51%)
|
51,187 |
| 9 Oct 2023 |
USD |
32.785 |
33.135 |
32.3775 |
32.97 |
32.97 |
+1.156 (+3.63%)
|
254,028 |
| 6 Oct 2023 |
USD |
31.565 |
31.8373 |
31.5025 |
31.8137 |
31.8137 |
-0.009 (-0.03%)
|
81,370 |
| 5 Oct 2023 |
USD |
31.735 |
31.8825 |
31.45 |
31.8225 |
31.8225 |
-0.226 (-0.71%)
|
33,321 |
| 4 Oct 2023 |
USD |
32.7925 |
32.8625 |
31.775 |
32.0487 |
32.0487 |
-0.695 (-2.12%)
|
43,783 |
| 3 Oct 2023 |
USD |
32.92 |
33.085 |
32.7216 |
32.7438 |
32.7438 |
-0.177 (-0.54%)
|
23,974 |
| 2 Oct 2023 |
USD |
33.8425 |
33.9875 |
32.8375 |
32.9213 |
32.9213 |
-0.889 (-2.63%)
|
874,429 |
| 29 Sep 2023 |
USD |
34.445 |
34.485 |
33.7 |
33.81 |
33.81 |
-0.726 (-2.10%)
|
93,237 |
| 28 Sep 2023 |
USD |
34.5025 |
34.5363 |
34.28 |
34.5363 |
34.5363 |
+0.346 (+1.01%)
|
161,678 |
| 27 Sep 2023 |
USD |
33.5475 |
34.2405 |
33.5475 |
34.19 |
34.19 |
+0.715 (+2.14%)
|
200,207 |
| 26 Sep 2023 |
USD |
33.4425 |
33.61 |
33.38 |
33.475 |
33.475 |
-0.083 (-0.25%)
|
51,278 |
| 25 Sep 2023 |
USD |
33.3525 |
33.605 |
33.1525 |
33.5575 |
33.5575 |
+0.14 (+0.42%)
|
63,989 |
| 22 Sep 2023 |
USD |
33.2825 |
33.635 |
33.1775 |
33.4175 |
33.4175 |
-0.004 (-0.01%)
|
123,422 |
| 21 Sep 2023 |
USD |
33.5425 |
33.92 |
33.3808 |
33.4213 |
33.4213 |
-0.578 (-1.70%)
|
94,436 |
| 20 Sep 2023 |
USD |
33.835 |
34.1495 |
33.76 |
33.9988 |
33.9988 |
-0.156 (-0.46%)
|
174,220 |
| 19 Sep 2023 |
USD |
34.37 |
34.545 |
34.1275 |
34.155 |
34.155 |
-0.207 (-0.60%)
|
14,931 |
| 18 Sep 2023 |
USD |
34.1775 |
34.37 |
34.1 |
34.3625 |
34.3625 |
+0.001 (+0.0%)
|
2,146 |
| 15 Sep 2023 |
USD |
34.755 |
34.755 |
34.245 |
34.3612 |
34.3612 |
-0.144 (-0.42%)
|
37,182 |
| 14 Sep 2023 |
USD |
34.1425 |
34.5366 |
34.1425 |
34.505 |
34.505 |
+0.343 (+1.00%)
|
16,808 |
| 13 Sep 2023 |
USD |
34.2975 |
34.5275 |
34.0804 |
34.1625 |
34.1625 |
-0.092 (-0.27%)
|
20,469 |
| 12 Sep 2023 |
USD |
33.5325 |
34.2575 |
33.43 |
34.255 |
34.255 |
+0.632 (+1.88%)
|
31,892 |
| 11 Sep 2023 |
USD |
34.02 |
34.36 |
33.6225 |
33.6225 |
33.6225 |
-0.578 (-1.69%)
|
30,792 |
| 8 Sep 2023 |
USD |
33.6725 |
34.255 |
33.6499 |
34.2 |
34.2 |
+0.43 (+1.27%)
|
5,867 |
| 7 Sep 2023 |
USD |
33.6025 |
33.96 |
33.6025 |
33.77 |
33.77 |
+0.168 (+0.50%)
|
926,051 |
| 6 Sep 2023 |
USD |
33.72 |
33.8625 |
33.54 |
33.6025 |
33.6025 |
-0.282 (-0.83%)
|
16,622 |
