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 Mar 2024 |
USD |
33.225 |
33.225 |
32.835 |
33.1375 |
33.1375 |
+0.193 (+0.58%)
|
18,980 |
| 8 Mar 2024 |
USD |
33.005 |
33.08 |
32.82 |
32.945 |
32.945 |
-0.007 (-0.02%)
|
15,528 |
| 7 Mar 2024 |
USD |
32.6225 |
33.05 |
32.5625 |
32.9525 |
32.9525 |
+0.043 (+0.13%)
|
28,042 |
| 6 Mar 2024 |
USD |
32.475 |
32.9703 |
32.475 |
32.91 |
32.91 |
+0.212 (+0.65%)
|
35,454 |
| 5 Mar 2024 |
USD |
32.3125 |
32.6975 |
32.23 |
32.6975 |
32.6975 |
+0.31 (+0.96%)
|
5,038 |
| 4 Mar 2024 |
USD |
32.59 |
32.7625 |
32.3875 |
32.3875 |
32.3875 |
-0.357 (-1.09%)
|
6,744 |
| 1 Mar 2024 |
USD |
32.2675 |
32.745 |
32.2475 |
32.745 |
32.745 |
+0.4 (+1.24%)
|
30,321 |
| 29 Feb 2024 |
USD |
32.295 |
32.363 |
31.9675 |
32.345 |
32.345 |
+0.31 (+0.97%)
|
175,124 |
| 28 Feb 2024 |
USD |
32.1225 |
32.245 |
32.035 |
32.035 |
32.035 |
-0.177 (-0.55%)
|
41,511 |
| 27 Feb 2024 |
USD |
32.315 |
32.4625 |
32.1043 |
32.2125 |
32.2125 |
-0.195 (-0.60%)
|
20,364 |
| 26 Feb 2024 |
USD |
32.105 |
32.5 |
32.0455 |
32.4075 |
32.4075 |
+0.217 (+0.68%)
|
27,137 |
| 23 Feb 2024 |
USD |
32.4025 |
32.4275 |
31.9776 |
32.19 |
32.19 |
-0.201 (-0.62%)
|
24,584 |
| 22 Feb 2024 |
USD |
32.435 |
32.4575 |
32.1575 |
32.3912 |
32.3912 |
+0.077 (+0.24%)
|
9,036 |
| 21 Feb 2024 |
USD |
31.715 |
32.343 |
31.6525 |
32.3138 |
32.3138 |
+0.41 (+1.29%)
|
16,549 |
| 20 Feb 2024 |
USD |
32.1925 |
32.1925 |
31.82 |
31.9038 |
31.9038 |
-0.181 (-0.56%)
|
23,643 |
| 19 Feb 2024 |
USD |
31.925 |
32.2325 |
31.89 |
32.085 |
32.085 |
-0.1 (-0.31%)
|
6,553 |
| 16 Feb 2024 |
USD |
32 |
32.22 |
31.9578 |
32.185 |
32.185 |
+0.375 (+1.18%)
|
22,004 |
| 15 Feb 2024 |
USD |
31.1575 |
31.81 |
31.065 |
31.81 |
31.81 |
+0.539 (+1.72%)
|
51,506 |
| 14 Feb 2024 |
USD |
31.3875 |
31.6 |
31.1875 |
31.2713 |
31.2713 |
-0.174 (-0.55%)
|
19,418 |
| 13 Feb 2024 |
USD |
31.5825 |
31.7825 |
31.1525 |
31.445 |
31.445 |
-0.091 (-0.29%)
|
290,759 |
| 12 Feb 2024 |
USD |
31.255 |
31.595 |
31.06 |
31.5363 |
31.5363 |
+0.176 (+0.56%)
|
88,557 |
| 9 Feb 2024 |
USD |
31.595 |
31.93 |
31.36 |
31.36 |
31.36 |
-0.221 (-0.70%)
|
15,335 |
| 8 Feb 2024 |
USD |
31.345 |
31.65 |
31.21 |
31.5813 |
31.5813 |
+0.236 (+0.75%)
|
23,199 |
| 7 Feb 2024 |
USD |
31.3975 |
31.545 |
31.1925 |
31.345 |
31.345 |
-0.105 (-0.33%)
|
29,241 |
| 6 Feb 2024 |
USD |
31.2175 |
31.5275 |
31.1225 |
31.45 |
31.45 |
+0.265 (+0.85%)
|
59,503 |
| 5 Feb 2024 |
USD |
31.3 |
31.3025 |
30.935 |
31.185 |
31.185 |
-0.318 (-1.01%)
|
110,724 |
| 2 Feb 2024 |
USD |
31.4525 |
31.61 |
31.0925 |
31.5025 |
31.5025 |
+0.022 (+0.07%)
|
62,858 |
| 1 Feb 2024 |
USD |
31.305 |
31.5275 |
31.305 |
31.48 |
31.48 |
-0.147 (-0.47%)
|
13,204 |
| 31 Jan 2024 |
USD |
31.735 |
31.9625 |
31.5925 |
31.6275 |
31.6275 |
+0.05 (+0.16%)
|
64,034 |
| 30 Jan 2024 |
USD |
31.5175 |
31.5775 |
31.1525 |
31.5775 |
31.5775 |
+0.18 (+0.57%)
|
281,815 |
