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 |
| 29 Jan 2024 |
USD |
31.5925 |
31.645 |
31.2675 |
31.3975 |
31.3975 |
+0.102 (+0.33%)
|
466,485 |
| 26 Jan 2024 |
USD |
31.365 |
31.5 |
31.2725 |
31.295 |
31.295 |
+0.46 (+1.49%)
|
32,987 |
| 25 Jan 2024 |
USD |
30.68 |
30.9925 |
30.68 |
30.835 |
30.835 |
+0.182 (+0.60%)
|
56,244 |
| 24 Jan 2024 |
USD |
30.38 |
30.6525 |
30.3 |
30.6525 |
30.6525 |
+0.36 (+1.19%)
|
18,444 |
| 23 Jan 2024 |
USD |
30.2275 |
30.5025 |
30.0425 |
30.2925 |
30.2925 |
+0.225 (+0.75%)
|
45,472 |
| 22 Jan 2024 |
USD |
29.985 |
30.1051 |
29.8525 |
30.0675 |
30.0675 |
+0.11 (+0.37%)
|
31,263 |
| 19 Jan 2024 |
USD |
29.96 |
30.0475 |
29.87 |
29.9575 |
29.9575 |
+0.13 (+0.44%)
|
7,154 |
| 18 Jan 2024 |
USD |
30.015 |
30.26 |
29.7825 |
29.8275 |
29.8275 |
-0.338 (-1.12%)
|
1,424 |
| 17 Jan 2024 |
USD |
30.1875 |
30.3175 |
29.98 |
30.165 |
30.165 |
-0.417 (-1.37%)
|
82,336 |
| 16 Jan 2024 |
USD |
30.915 |
31.0425 |
30.5425 |
30.5825 |
30.5825 |
-0.362 (-1.17%)
|
2,130 |
| 15 Jan 2024 |
USD |
30.9675 |
31.0525 |
30.8525 |
30.945 |
30.945 |
+0.062 (+0.20%)
|
8,169 |
| 12 Jan 2024 |
USD |
30.7825 |
31.26 |
30.7625 |
30.8825 |
30.8825 |
+0.152 (+0.50%)
|
74,134 |
| 11 Jan 2024 |
USD |
30.6875 |
30.875 |
30.652 |
30.73 |
30.73 |
+0.1 (+0.33%)
|
83,872 |
| 10 Jan 2024 |
USD |
30.9575 |
31.0211 |
30.5875 |
30.63 |
30.63 |
-0.306 (-0.99%)
|
38,852 |
| 9 Jan 2024 |
USD |
31.3625 |
31.6675 |
30.9363 |
30.9363 |
30.9363 |
-0.166 (-0.53%)
|
3,630 |
| 8 Jan 2024 |
USD |
31.9175 |
31.9175 |
30.8425 |
31.1025 |
31.1025 |
-0.821 (-2.57%)
|
13,154 |
| 5 Jan 2024 |
USD |
31.89 |
32.0125 |
31.87 |
31.9237 |
31.9237 |
-0.121 (-0.38%)
|
10,812 |
| 4 Jan 2024 |
USD |
32.41 |
32.67 |
32.045 |
32.045 |
32.045 |
-0.029 (-0.09%)
|
49,210 |
| 3 Jan 2024 |
USD |
31.8325 |
32.09 |
31.7525 |
32.0738 |
32.0738 |
+0.201 (+0.63%)
|
12,363 |
| 2 Jan 2024 |
USD |
31.71 |
31.975 |
31.495 |
31.8725 |
31.8725 |
+0.239 (+0.75%)
|
20,936 |
| 29 Dec 2023 |
USD |
31.8075 |
31.8075 |
31.495 |
31.6337 |
31.6337 |
-0.111 (-0.35%)
|
73 |
| 28 Dec 2023 |
USD |
32.115 |
32.1975 |
31.7225 |
31.745 |
31.745 |
-0.356 (-1.11%)
|
19,599 |
| 27 Dec 2023 |
USD |
32.1875 |
32.345 |
32.0225 |
32.1013 |
32.1013 |
+0.104 (+0.32%)
|
140,340 |
| 22 Dec 2023 |
USD |
31.8 |
32.11 |
31.8 |
31.9975 |
31.9975 |
+0.34 (+1.07%)
|
2,998 |
| 21 Dec 2023 |
USD |
31.815 |
32.01 |
31.62 |
31.6575 |
31.6575 |
-0.525 (-1.63%)
|
197,399 |
| 20 Dec 2023 |
USD |
31.9325 |
32.2575 |
31.92 |
32.1825 |
32.1825 |
+0.323 (+1.01%)
|
3,553,732 |
| 19 Dec 2023 |
USD |
31.6625 |
31.875 |
31.585 |
31.86 |
31.86 |
+0.011 (+0.04%)
|
948,355 |
| 18 Dec 2023 |
USD |
31.5125 |
32.0375 |
31.3525 |
31.8488 |
31.8488 |
+0.604 (+1.93%)
|
1,316,060 |
| 15 Dec 2023 |
USD |
31.6375 |
31.693 |
31.175 |
31.245 |
31.245 |
-0.121 (-0.39%)
|
267,501 |
| 14 Dec 2023 |
USD |
30.5325 |
31.3925 |
30.5325 |
31.3663 |
31.3663 |
+1.086 (+3.59%)
|
92,663 |
