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 |
| 26 May 2016 |
USD |
23.24 |
23.44 |
23.24 |
23.44 |
23.44 |
+0.147 (+0.63%)
|
2,200 |
| 25 May 2016 |
USD |
23.315 |
23.315 |
23.2175 |
23.2925 |
23.2925 |
+0.087 (+0.38%)
|
5,200 |
| 24 May 2016 |
USD |
23.0975 |
23.2175 |
23.0975 |
23.205 |
23.205 |
-0.031 (-0.13%)
|
6,700 |
| 23 May 2016 |
USD |
23.3125 |
23.3125 |
23.2362 |
23.2362 |
23.2362 |
-0.024 (-0.10%)
|
6,300 |
| 20 May 2016 |
USD |
23.275 |
23.275 |
23.15 |
23.26 |
23.26 |
+0.19 (+0.82%)
|
5,000 |
| 19 May 2016 |
USD |
22.98 |
23.07 |
22.8875 |
23.07 |
23.07 |
-0.328 (-1.40%)
|
10,258 |
| 18 May 2016 |
USD |
23.43 |
23.43 |
23.24 |
23.3975 |
23.3975 |
-0.144 (-0.61%)
|
9,830 |
| 17 May 2016 |
USD |
23.8675 |
23.8675 |
23.5413 |
23.5413 |
23.5413 |
-0.255 (-1.07%)
|
6,600 |
| 16 May 2016 |
USD |
23.7963 |
23.7963 |
23.7963 |
23.7963 |
23.7963 |
-0.116 (-0.49%)
|
0 |
| 13 May 2016 |
USD |
23.95 |
23.95 |
23.8275 |
23.9125 |
23.9125 |
-0.028 (-0.11%)
|
33,484 |
| 12 May 2016 |
USD |
23.8225 |
23.94 |
23.7475 |
23.94 |
23.94 |
+0.307 (+1.30%)
|
2,500 |
| 11 May 2016 |
USD |
23.7 |
23.7925 |
23.6325 |
23.6325 |
23.6325 |
-0.08 (-0.34%)
|
5,600 |
| 10 May 2016 |
USD |
23.75 |
23.75 |
23.66 |
23.7125 |
23.7125 |
+0.094 (+0.40%)
|
3,200 |
| 9 May 2016 |
USD |
23.6187 |
23.6187 |
23.6187 |
23.6187 |
23.6187 |
+0.241 (+1.03%)
|
0 |
| 6 May 2016 |
USD |
23.6475 |
23.695 |
23.3775 |
23.3775 |
23.3775 |
-0.367 (-1.55%)
|
6,600 |
| 5 May 2016 |
USD |
23.84 |
23.84 |
23.745 |
23.745 |
23.745 |
-0.107 (-0.45%)
|
2,300 |
| 4 May 2016 |
USD |
23.5725 |
23.8525 |
23.505 |
23.8525 |
23.8525 |
+0.323 (+1.37%)
|
10,664 |
| 3 May 2016 |
USD |
23.4725 |
23.5875 |
23.4725 |
23.53 |
23.53 |
+0.275 (+1.18%)
|
5,400 |
| 29 Apr 2016 |
USD |
23.2025 |
23.3 |
23.0475 |
23.255 |
23.255 |
+0.048 (+0.20%)
|
13,400 |
| 28 Apr 2016 |
USD |
23.14 |
23.2075 |
23.05 |
23.2075 |
23.2075 |
+0.007 (+0.03%)
|
9,988 |
| 27 Apr 2016 |
USD |
22.97 |
23.2 |
22.95 |
23.2 |
23.2 |
+0.274 (+1.19%)
|
2,400 |
| 26 Apr 2016 |
USD |
22.9325 |
22.995 |
22.9262 |
22.9262 |
22.9262 |
+0.086 (+0.38%)
|
10,900 |
| 25 Apr 2016 |
USD |
22.86 |
22.86 |
22.8325 |
22.84 |
22.84 |
+0.013 (+0.05%)
|
8,200 |
| 22 Apr 2016 |
USD |
22.765 |
22.8275 |
22.7075 |
22.8275 |
22.8275 |
+0.021 (+0.09%)
|
10,300 |
| 21 Apr 2016 |
USD |
23.1525 |
23.1525 |
22.8062 |
22.8062 |
22.8062 |
-0.772 (-3.28%)
|
5,600 |
| 20 Apr 2016 |
USD |
23.7275 |
23.755 |
23.5787 |
23.5787 |
23.5787 |
-0.014 (-0.06%)
|
2,100 |
| 19 Apr 2016 |
USD |
23.73 |
23.7375 |
23.5925 |
23.5925 |
23.5925 |
+0.003 (+0.01%)
|
152,600 |
| 18 Apr 2016 |
USD |
23.5925 |
23.5925 |
23.59 |
23.59 |
23.59 |
+0.003 (+0.01%)
|
400 |
| 15 Apr 2016 |
USD |
23.445 |
23.5875 |
23.445 |
23.5875 |
23.5875 |
+0.145 (+0.62%)
|
2,425 |
| 14 Apr 2016 |
USD |
23.475 |
23.53 |
23.4425 |
23.4425 |
23.4425 |
-0.003 (-0.01%)
|
6,700 |
