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 |
| 21 Jan 2016 |
USD |
14.1 |
14.5838 |
13.825 |
14.5838 |
14.5838 |
+0.558 (+3.98%)
|
45,080 |
| 20 Jan 2016 |
USD |
14.43 |
14.46 |
13.9625 |
14.0262 |
14.0262 |
-0.984 (-6.55%)
|
83,098 |
| 19 Jan 2016 |
USD |
15.145 |
15.45 |
14.79 |
15.01 |
15.01 |
+0.054 (+0.36%)
|
32,998 |
| 18 Jan 2016 |
USD |
14.9725 |
15.1 |
14.6525 |
14.9563 |
14.9563 |
+0.055 (+0.37%)
|
58,254 |
| 15 Jan 2016 |
USD |
15.3275 |
15.3275 |
14.7875 |
14.9012 |
14.9012 |
-0.2 (-1.33%)
|
65,643 |
| 14 Jan 2016 |
USD |
15.05 |
15.3725 |
14.54 |
15.1013 |
15.1013 |
-0.004 (-0.02%)
|
207,683 |
| 13 Jan 2016 |
USD |
15.265 |
15.4325 |
14.9825 |
15.105 |
15.105 |
+0.168 (+1.12%)
|
90,743 |
| 12 Jan 2016 |
USD |
15.0325 |
15.4175 |
14.9375 |
14.9375 |
14.9375 |
-0.344 (-2.25%)
|
44,490 |
| 11 Jan 2016 |
USD |
15.74 |
15.74 |
15.245 |
15.2812 |
15.2812 |
-0.17 (-1.10%)
|
53,887 |
| 8 Jan 2016 |
USD |
15.8375 |
15.9775 |
15.4512 |
15.4512 |
15.4512 |
-0.581 (-3.63%)
|
60,089 |
| 7 Jan 2016 |
USD |
15.7925 |
16.0525 |
15.45 |
16.0325 |
16.0325 |
-0.174 (-1.07%)
|
32,089 |
| 6 Jan 2016 |
USD |
16.57 |
16.8525 |
16.2063 |
16.2063 |
16.2063 |
-0.355 (-2.14%)
|
43,667 |
| 5 Jan 2016 |
USD |
16.72 |
16.74 |
16.3375 |
16.5613 |
16.5613 |
+0.145 (+0.88%)
|
62,668 |
| 4 Jan 2016 |
USD |
16.885 |
16.885 |
16.305 |
16.4163 |
16.4163 |
-0.1 (-0.60%)
|
44,829 |
| 31 Dec 2015 |
USD |
16.5175 |
16.6275 |
16.5162 |
16.5162 |
16.5162 |
-0.109 (-0.65%)
|
2,454 |
| 30 Dec 2015 |
USD |
16.7525 |
16.7975 |
16.56 |
16.625 |
16.625 |
-0.147 (-0.88%)
|
15,486 |
| 29 Dec 2015 |
USD |
16.635 |
16.9825 |
16.635 |
16.7725 |
16.7725 |
-0.344 (-2.01%)
|
24,697 |
| 24 Dec 2015 |
USD |
16.7 |
17.195 |
16.7 |
17.1163 |
17.1163 |
+0.195 (+1.15%)
|
6,987 |
| 23 Dec 2015 |
USD |
16.575 |
16.9213 |
16.455 |
16.9213 |
16.9213 |
+0.428 (+2.59%)
|
24,382 |
| 22 Dec 2015 |
USD |
16.26 |
16.4937 |
16.19 |
16.4937 |
16.4937 |
+0.318 (+1.96%)
|
27,088 |
| 21 Dec 2015 |
USD |
16.2625 |
16.39 |
16.135 |
16.1762 |
16.1762 |
-0.255 (-1.55%)
|
16,336 |
| 18 Dec 2015 |
USD |
16.3 |
16.5725 |
16.19 |
16.4312 |
16.4312 |
-0.135 (-0.82%)
|
82,890 |
| 17 Dec 2015 |
USD |
16.805 |
16.9675 |
16.5663 |
16.5663 |
16.5663 |
-0.227 (-1.35%)
|
40,411 |
| 16 Dec 2015 |
USD |
17.0425 |
17.1925 |
16.7937 |
16.7937 |
16.7937 |
-0.184 (-1.08%)
|
33,789 |
| 15 Dec 2015 |
USD |
16.6225 |
16.9875 |
16.6225 |
16.9775 |
16.9775 |
+0.629 (+3.85%)
|
27,640 |
| 14 Dec 2015 |
USD |
16.65 |
16.6675 |
16.28 |
16.3487 |
16.3487 |
-0.323 (-1.94%)
|
36,819 |
| 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 |
