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 |
| 23 Aug 2016 |
USD |
24.5575 |
24.5575 |
24.5113 |
24.5113 |
24.5113 |
+0.041 (+0.17%)
|
2,100 |
| 22 Aug 2016 |
USD |
24.3625 |
24.47 |
24.3625 |
24.47 |
24.47 |
+0.142 (+0.59%)
|
6,197 |
| 19 Aug 2016 |
USD |
24.6325 |
24.6325 |
24.3275 |
24.3275 |
24.3275 |
-0.274 (-1.11%)
|
4,700 |
| 18 Aug 2016 |
USD |
24.4175 |
24.6013 |
24.4175 |
24.6013 |
24.6013 |
+0.663 (+2.77%)
|
1,600 |
| 17 Aug 2016 |
USD |
24.0575 |
24.0575 |
23.9387 |
23.9387 |
23.9387 |
-0.244 (-1.01%)
|
2,000 |
| 16 Aug 2016 |
USD |
24.29 |
24.3475 |
24.1825 |
24.1825 |
24.1825 |
-0.448 (-1.82%)
|
60,900 |
| 15 Aug 2016 |
USD |
24.7325 |
24.7475 |
24.63 |
24.63 |
24.63 |
-0.235 (-0.95%)
|
4,300 |
| 12 Aug 2016 |
USD |
24.695 |
24.865 |
24.695 |
24.865 |
24.865 |
+0.219 (+0.89%)
|
20,100 |
| 11 Aug 2016 |
USD |
24.6425 |
24.6462 |
24.6425 |
24.6462 |
24.6462 |
+0.066 (+0.27%)
|
2,100 |
| 10 Aug 2016 |
USD |
24.655 |
24.7325 |
24.58 |
24.58 |
24.58 |
-0.098 (-0.40%)
|
4,200 |
| 9 Aug 2016 |
USD |
24.65 |
24.725 |
24.65 |
24.6775 |
24.6775 |
-0.12 (-0.48%)
|
4,400 |
| 8 Aug 2016 |
USD |
24.6325 |
24.7975 |
24.605 |
24.7975 |
24.7975 |
+0.035 (+0.14%)
|
7,500 |
| 5 Aug 2016 |
USD |
25.02 |
25.02 |
24.7625 |
24.7625 |
24.7625 |
-0.394 (-1.57%)
|
8,100 |
| 4 Aug 2016 |
USD |
25.065 |
25.1562 |
25.065 |
25.1562 |
25.1562 |
+0.025 (+0.10%)
|
6,100 |
| 3 Aug 2016 |
USD |
25.1525 |
25.1925 |
25.0025 |
25.1313 |
25.1313 |
-0.069 (-0.27%)
|
6,900 |
| 2 Aug 2016 |
USD |
25.3175 |
25.3175 |
25.165 |
25.2 |
25.2 |
-0.141 (-0.56%)
|
12,700 |
| 1 Aug 2016 |
USD |
25.3075 |
25.355 |
25.2725 |
25.3412 |
25.3412 |
+0.051 (+0.20%)
|
13,400 |
| 29 Jul 2016 |
USD |
25.1275 |
25.29 |
25.0975 |
25.29 |
25.29 |
+0.14 (+0.56%)
|
15,300 |
| 28 Jul 2016 |
USD |
25.065 |
25.15 |
25.0425 |
25.15 |
25.15 |
-0.059 (-0.23%)
|
6,300 |
| 27 Jul 2016 |
USD |
25.265 |
25.2775 |
25.2 |
25.2087 |
25.2087 |
-0.186 (-0.73%)
|
20,048 |
| 26 Jul 2016 |
USD |
25.6175 |
25.6175 |
25.395 |
25.395 |
25.395 |
-0.107 (-0.42%)
|
5,200 |
| 25 Jul 2016 |
USD |
25.585 |
25.585 |
25.48 |
25.5025 |
25.5025 |
-0.043 (-0.17%)
|
3,603 |
| 22 Jul 2016 |
USD |
25.255 |
25.545 |
25.2325 |
25.545 |
25.545 |
+0.385 (+1.53%)
|
5,140 |
| 21 Jul 2016 |
USD |
25.1375 |
25.16 |
25.035 |
25.16 |
25.16 |
-0.015 (-0.06%)
|
4,903 |
| 20 Jul 2016 |
USD |
25.285 |
25.285 |
25.175 |
25.175 |
25.175 |
-0.055 (-0.22%)
|
2,200 |
| 19 Jul 2016 |
USD |
25.325 |
25.3325 |
25.23 |
25.23 |
25.23 |
-0.13 (-0.51%)
|
8,300 |
| 18 Jul 2016 |
USD |
25.255 |
25.36 |
25.235 |
25.36 |
25.36 |
+0.125 (+0.50%)
|
6,300 |
| 15 Jul 2016 |
USD |
25.1975 |
25.235 |
25.13 |
25.235 |
25.235 |
+0.001 (+0.0%)
|
4,000 |
| 14 Jul 2016 |
USD |
25.37 |
25.37 |
25.175 |
25.2338 |
25.2338 |
-0.058 (-0.23%)
|
10,500 |
| 13 Jul 2016 |
USD |
25.2075 |
25.2913 |
25.2075 |
25.2913 |
25.2913 |
+0.001 (+0.01%)
|
6,000 |
