SPDR S&P U.S. Utilities Select
Sector:
Unknown,
Industry:
Unknown
Add to Watchlist
Yahoo Finance
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 5 Oct 2016 |
USD |
23.125 |
23.19 |
23.075 |
23.075 |
23.075 |
-0.266 (-1.14%)
|
2,210 |
| 4 Oct 2016 |
USD |
23.6425 |
23.66 |
23.3412 |
23.3412 |
23.3412 |
-0.221 (-0.94%)
|
8,200 |
| 3 Oct 2016 |
USD |
23.92 |
23.95 |
23.5625 |
23.5625 |
23.5625 |
-0.501 (-2.08%)
|
12,400 |
| 30 Sep 2016 |
USD |
24.0637 |
24.0637 |
24.0637 |
24.0637 |
24.0637 |
-0.133 (-0.55%)
|
0 |
| 29 Sep 2016 |
USD |
24.445 |
24.445 |
24.1962 |
24.1962 |
24.1962 |
-0.134 (-0.55%)
|
3,000 |
| 28 Sep 2016 |
USD |
24.54 |
24.6275 |
24.33 |
24.33 |
24.33 |
-0.415 (-1.68%)
|
9,400 |
| 27 Sep 2016 |
USD |
24.925 |
24.94 |
24.745 |
24.745 |
24.745 |
-0.059 (-0.24%)
|
1,600 |
| 26 Sep 2016 |
USD |
24.885 |
24.885 |
24.8038 |
24.8038 |
24.8038 |
-0.101 (-0.41%)
|
3,300 |
| 23 Sep 2016 |
USD |
24.935 |
24.9575 |
24.8375 |
24.905 |
24.905 |
+0.121 (+0.49%)
|
6,800 |
| 22 Sep 2016 |
USD |
24.8175 |
24.9625 |
24.7838 |
24.7838 |
24.7838 |
+0.411 (+1.69%)
|
7,311 |
| 21 Sep 2016 |
USD |
24.315 |
24.3775 |
24.2625 |
24.3725 |
24.3725 |
-0.033 (-0.13%)
|
6,000 |
| 20 Sep 2016 |
USD |
24.4425 |
24.45 |
24.405 |
24.405 |
24.405 |
+0.172 (+0.71%)
|
19,898 |
| 19 Sep 2016 |
USD |
24.17 |
24.2325 |
24.17 |
24.2325 |
24.2325 |
+0.294 (+1.23%)
|
2,100 |
| 16 Sep 2016 |
USD |
23.8725 |
23.9387 |
23.8675 |
23.9387 |
23.9387 |
+0.07 (+0.29%)
|
8,400 |
| 15 Sep 2016 |
USD |
23.6775 |
23.8687 |
23.6525 |
23.8687 |
23.8687 |
+0.15 (+0.63%)
|
14,484 |
| 14 Sep 2016 |
USD |
23.6925 |
23.7188 |
23.6625 |
23.7188 |
23.7188 |
+0.061 (+0.26%)
|
2,300 |
| 13 Sep 2016 |
USD |
23.8675 |
23.885 |
23.6575 |
23.6575 |
23.6575 |
+0.092 (+0.39%)
|
7,400 |
| 12 Sep 2016 |
USD |
23.4775 |
23.6375 |
23.4775 |
23.565 |
23.565 |
-0.388 (-1.62%)
|
11,700 |
| 9 Sep 2016 |
USD |
24.4175 |
24.4175 |
23.9525 |
23.9525 |
23.9525 |
-0.443 (-1.81%)
|
20,700 |
| 8 Sep 2016 |
USD |
24.345 |
24.395 |
24.305 |
24.395 |
24.395 |
+0.075 (+0.31%)
|
13,030 |
| 7 Sep 2016 |
USD |
24.3125 |
24.3825 |
24.285 |
24.32 |
24.32 |
-0.013 (-0.05%)
|
7,800 |
| 6 Sep 2016 |
USD |
24.0975 |
24.3325 |
24.0975 |
24.3325 |
24.3325 |
+0.307 (+1.28%)
|
6,100 |
| 5 Sep 2016 |
USD |
24.055 |
24.055 |
24.025 |
24.025 |
24.025 |
+0.121 (+0.51%)
|
2,100 |
| 2 Sep 2016 |
USD |
23.7325 |
24.095 |
23.7325 |
23.9037 |
23.9037 |
+0.104 (+0.44%)
|
42,100 |
| 1 Sep 2016 |
USD |
23.835 |
23.85 |
23.8 |
23.8 |
23.8 |
+0.041 (+0.17%)
|
1,900 |
| 31 Aug 2016 |
USD |
23.7675 |
23.82 |
23.7587 |
23.7587 |
23.7587 |
-0.115 (-0.48%)
|
1,400 |
| 30 Aug 2016 |
USD |
24.0575 |
24.0575 |
23.8738 |
23.8738 |
23.8738 |
-0.571 (-2.34%)
|
2,000 |
| 26 Aug 2016 |
USD |
24.445 |
24.445 |
24.445 |
24.445 |
24.445 |
-0.009 (-0.04%)
|
0 |
| 25 Aug 2016 |
USD |
24.345 |
24.4537 |
24.345 |
24.4537 |
24.4537 |
+0.18 (+0.74%)
|
2,000 |
| 24 Aug 2016 |
USD |
24.275 |
24.275 |
24.2737 |
24.2737 |
24.2737 |
-0.238 (-0.97%)
|
1,500 |
