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 |
| 9 Dec 2022 |
USD |
40.9325 |
41.0425 |
40.7997 |
40.9562 |
40.9562 |
+0.107 (+0.26%)
|
3,003 |
| 8 Dec 2022 |
USD |
40.8488 |
40.8488 |
40.8488 |
40.8488 |
40.8488 |
-0.085 (-0.21%)
|
0 |
| 7 Dec 2022 |
USD |
40.6825 |
40.9338 |
40.6825 |
40.9338 |
40.9338 |
+0.34 (+0.84%)
|
0 |
| 6 Dec 2022 |
USD |
40.6875 |
40.6875 |
40.505 |
40.5938 |
40.5938 |
-0.114 (-0.28%)
|
8,911 |
| 5 Dec 2022 |
USD |
40.68 |
40.7075 |
40.5466 |
40.7075 |
40.7075 |
+0.044 (+0.11%)
|
1,942 |
| 2 Dec 2022 |
USD |
41.0075 |
41.0325 |
40.6425 |
40.6638 |
40.6638 |
-0.455 (-1.11%)
|
290 |
| 1 Dec 2022 |
USD |
41.09 |
41.52 |
41.02 |
41.1187 |
41.1187 |
+0.924 (+2.30%)
|
31,069 |
| 30 Nov 2022 |
USD |
40.1275 |
40.195 |
40.105 |
40.195 |
40.195 |
+0.244 (+0.61%)
|
102 |
| 29 Nov 2022 |
USD |
40.4525 |
40.5325 |
39.95 |
39.9513 |
39.9513 |
-0.519 (-1.28%)
|
8,643 |
| 28 Nov 2022 |
USD |
40.7225 |
40.7825 |
40.365 |
40.47 |
40.47 |
-0.29 (-0.71%)
|
2,949 |
| 25 Nov 2022 |
USD |
40.61 |
40.8925 |
40.61 |
40.76 |
40.76 |
+0.098 (+0.24%)
|
635 |
| 24 Nov 2022 |
USD |
40.625 |
40.705 |
40.625 |
40.6625 |
40.6625 |
+0.482 (+1.20%)
|
116 |
| 23 Nov 2022 |
USD |
40.19 |
40.19 |
40.18 |
40.18 |
40.18 |
+0.225 (+0.56%)
|
1,341 |
| 22 Nov 2022 |
USD |
39.7113 |
40.3 |
39.7113 |
39.955 |
39.955 |
+0.341 (+0.86%)
|
33 |
| 21 Nov 2022 |
USD |
39.5125 |
39.745 |
39.4258 |
39.6138 |
39.6138 |
+0.173 (+0.44%)
|
74 |
| 18 Nov 2022 |
USD |
38.73 |
39.4412 |
38.7075 |
39.4412 |
39.4412 |
+0.734 (+1.90%)
|
64 |
| 17 Nov 2022 |
USD |
38.7075 |
38.7075 |
38.7075 |
38.7075 |
38.7075 |
-0.943 (-2.38%)
|
506 |
| 16 Nov 2022 |
USD |
39.65 |
39.65 |
39.65 |
39.65 |
39.65 |
+0.696 (+1.79%)
|
0 |
| 15 Nov 2022 |
USD |
38.8925 |
39.1225 |
38.8725 |
38.9538 |
38.9538 |
-0.075 (-0.19%)
|
190 |
| 14 Nov 2022 |
USD |
39.27 |
39.34 |
39.0288 |
39.0288 |
39.0288 |
-0.044 (-0.11%)
|
6,728 |
| 11 Nov 2022 |
USD |
39.705 |
40.1325 |
39.0725 |
39.0725 |
39.0725 |
-0.239 (-0.61%)
|
997 |
| 10 Nov 2022 |
USD |
37.8425 |
39.3275 |
37.8425 |
39.3113 |
39.3113 |
+1.106 (+2.90%)
|
15,324 |
| 9 Nov 2022 |
USD |
37.995 |
38.215 |
37.9725 |
38.205 |
38.205 |
+0.037 (+0.10%)
|
5,531 |
| 8 Nov 2022 |
USD |
37.87 |
38.1675 |
37.8375 |
38.1675 |
38.1675 |
+0.271 (+0.72%)
|
4,750 |
| 7 Nov 2022 |
USD |
38.1925 |
38.7902 |
37.8963 |
37.8963 |
37.8963 |
-0.268 (-0.70%)
|
4,301 |
| 4 Nov 2022 |
USD |
38.48 |
38.6425 |
38.1638 |
38.1638 |
38.1638 |
-0.276 (-0.72%)
|
8,113 |
| 3 Nov 2022 |
USD |
37.885 |
38.44 |
37.88 |
38.44 |
38.44 |
-0.285 (-0.74%)
|
1,786 |
| 2 Nov 2022 |
USD |
38.46 |
38.745 |
38.46 |
38.725 |
38.725 |
+0.079 (+0.20%)
|
6,266 |
| 1 Nov 2022 |
USD |
38.425 |
38.8375 |
38.425 |
38.6463 |
38.6463 |
+0.256 (+0.67%)
|
2,386 |
| 31 Oct 2022 |
USD |
38.6575 |
38.675 |
38.2625 |
38.39 |
38.39 |
+0.049 (+0.13%)
|
9,964 |
