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 |
| 3 Mar 2016 |
USD |
16.425 |
16.5075 |
16.29 |
16.4563 |
16.4563 |
+0.303 (+1.87%)
|
26,271 |
| 2 Mar 2016 |
USD |
15.6 |
16.1537 |
15.6 |
16.1537 |
16.1537 |
+0.432 (+2.75%)
|
22,929 |
| 1 Mar 2016 |
USD |
15.6375 |
15.8425 |
15.535 |
15.7212 |
15.7212 |
-0.07 (-0.44%)
|
28,246 |
| 29 Feb 2016 |
USD |
15.635 |
15.8275 |
15.585 |
15.7912 |
15.7912 |
-0.121 (-0.76%)
|
31,648 |
| 26 Feb 2016 |
USD |
16.105 |
16.105 |
15.715 |
15.9125 |
15.9125 |
+0.47 (+3.04%)
|
40,651 |
| 25 Feb 2016 |
USD |
15.205 |
15.6975 |
15.205 |
15.4425 |
15.4425 |
+0.159 (+1.04%)
|
47,449 |
| 24 Feb 2016 |
USD |
15.4225 |
15.4225 |
15.1675 |
15.2837 |
15.2837 |
-0.347 (-2.22%)
|
68,597 |
| 23 Feb 2016 |
USD |
15.51 |
16.04 |
15.51 |
15.6312 |
15.6312 |
-0.373 (-2.33%)
|
34,188 |
| 22 Feb 2016 |
USD |
16.18 |
16.18 |
15.82 |
16.0038 |
16.0038 |
+0.535 (+3.46%)
|
41,938 |
| 19 Feb 2016 |
USD |
15.7525 |
15.845 |
15.3675 |
15.4688 |
15.4688 |
-0.221 (-1.41%)
|
49,380 |
| 18 Feb 2016 |
USD |
15.9625 |
16.155 |
15.6875 |
15.69 |
15.69 |
-0.146 (-0.92%)
|
47,425 |
| 17 Feb 2016 |
USD |
15.205 |
15.845 |
15.205 |
15.8362 |
15.8362 |
+0.609 (+4.00%)
|
22,719 |
| 16 Feb 2016 |
USD |
15.275 |
15.79 |
15.1825 |
15.2275 |
15.2275 |
-0.286 (-1.84%)
|
22,301 |
| 15 Feb 2016 |
USD |
15.455 |
15.5675 |
15.3675 |
15.5137 |
15.5137 |
+0.287 (+1.89%)
|
31,122 |
| 12 Feb 2016 |
USD |
14.9075 |
15.2263 |
14.8925 |
15.2263 |
15.2263 |
+0.69 (+4.75%)
|
164,320 |
| 11 Feb 2016 |
USD |
14.79 |
14.79 |
14.4675 |
14.5363 |
14.5363 |
-0.45 (-3.00%)
|
42,263 |
| 10 Feb 2016 |
USD |
15.05 |
15.23 |
14.7925 |
14.9863 |
14.9863 |
-0.111 (-0.74%)
|
87,141 |
| 9 Feb 2016 |
USD |
14.995 |
15.505 |
14.995 |
15.0975 |
15.0975 |
-0.089 (-0.58%)
|
28,743 |
| 8 Feb 2016 |
USD |
15.435 |
15.505 |
14.895 |
15.1862 |
15.1862 |
-0.333 (-2.14%)
|
42,731 |
| 5 Feb 2016 |
USD |
15.7025 |
15.8725 |
15.395 |
15.5188 |
15.5188 |
-0.345 (-2.17%)
|
43,319 |
| 4 Feb 2016 |
USD |
15.855 |
16.055 |
15.55 |
15.8637 |
15.8637 |
+0.39 (+2.52%)
|
38,160 |
| 3 Feb 2016 |
USD |
15.3325 |
15.4738 |
14.93 |
15.4738 |
15.4738 |
+0.052 (+0.34%)
|
109,143 |
| 2 Feb 2016 |
USD |
16.065 |
16.065 |
15.25 |
15.4213 |
15.4213 |
-0.25 (-1.60%)
|
61,915 |
| 1 Feb 2016 |
USD |
16.045 |
16.045 |
15.5925 |
15.6713 |
15.6713 |
-0.032 (-0.21%)
|
27,635 |
| 29 Jan 2016 |
USD |
16.1 |
16.1 |
15.525 |
15.7037 |
15.7037 |
+0.225 (+1.45%)
|
31,230 |
| 28 Jan 2016 |
USD |
15.19 |
15.73 |
15.1675 |
15.4787 |
15.4787 |
+0.056 (+0.36%)
|
37,149 |
| 27 Jan 2016 |
USD |
15.07 |
15.4225 |
14.9025 |
15.4225 |
15.4225 |
+0.347 (+2.31%)
|
99,711 |
| 26 Jan 2016 |
USD |
14.565 |
15.075 |
14.405 |
15.075 |
15.075 |
+0.06 (+0.40%)
|
46,242 |
| 25 Jan 2016 |
USD |
15.245 |
15.49 |
15.015 |
15.015 |
15.015 |
-0.164 (-1.08%)
|
177,293 |
| 22 Jan 2016 |
USD |
14.6 |
15.4475 |
14.6 |
15.1788 |
15.1788 |
+0.595 (+4.08%)
|
47,950 |
