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 Aug 2022 |
USD |
42.74 |
42.9825 |
42.74 |
42.9725 |
42.9725 |
+0.233 (+0.54%)
|
696 |
| 8 Aug 2022 |
USD |
42.585 |
43 |
42.585 |
42.74 |
42.74 |
+0.474 (+1.12%)
|
4,394 |
| 5 Aug 2022 |
USD |
42.595 |
42.8275 |
42.2662 |
42.2662 |
42.2662 |
-0.578 (-1.35%)
|
54,454 |
| 4 Aug 2022 |
USD |
42.3775 |
42.8438 |
42.3775 |
42.8438 |
42.8438 |
+0.873 (+2.08%)
|
3,466 |
| 3 Aug 2022 |
USD |
42.4275 |
42.4275 |
41.635 |
41.9712 |
41.9712 |
-0.654 (-1.53%)
|
267 |
| 2 Aug 2022 |
USD |
42.115 |
42.6625 |
42.115 |
42.625 |
42.625 |
+0.517 (+1.23%)
|
6,738 |
| 1 Aug 2022 |
USD |
42.1825 |
42.335 |
42 |
42.1075 |
42.1075 |
-0.273 (-0.64%)
|
2,497 |
| 29 Jul 2022 |
USD |
41.84 |
42.38 |
41.84 |
42.38 |
42.38 |
+0.709 (+1.70%)
|
1,201 |
| 28 Jul 2022 |
USD |
40.82 |
41.6725 |
40.73 |
41.6713 |
41.6713 |
+1.314 (+3.26%)
|
18,096 |
| 27 Jul 2022 |
USD |
40.34 |
40.3775 |
40.34 |
40.3575 |
40.3575 |
+0.021 (+0.05%)
|
1,139 |
| 26 Jul 2022 |
USD |
40.3125 |
40.3363 |
40.25 |
40.3363 |
40.3363 |
+0.199 (+0.50%)
|
3,484 |
| 25 Jul 2022 |
USD |
39.7875 |
40.1375 |
39.605 |
40.1375 |
40.1375 |
+0.385 (+0.97%)
|
1,662 |
| 22 Jul 2022 |
USD |
39.14 |
39.7525 |
39.14 |
39.7525 |
39.7525 |
+0.708 (+1.81%)
|
17,864 |
| 21 Jul 2022 |
USD |
39.075 |
39.21 |
38.9775 |
39.045 |
39.045 |
-0.42 (-1.06%)
|
3,383 |
| 20 Jul 2022 |
USD |
39.7425 |
39.7425 |
39.26 |
39.465 |
39.465 |
-0.27 (-0.68%)
|
10,375 |
| 19 Jul 2022 |
USD |
39.445 |
39.7975 |
39.4425 |
39.735 |
39.735 |
+0.155 (+0.39%)
|
4,603 |
| 18 Jul 2022 |
USD |
40.09 |
40.1425 |
39.58 |
39.58 |
39.58 |
-0.398 (-0.99%)
|
970 |
| 15 Jul 2022 |
USD |
39.81 |
40.02 |
39.535 |
39.9775 |
39.9775 |
+0.484 (+1.23%)
|
6,020 |
| 14 Jul 2022 |
USD |
39.7125 |
39.7125 |
39.2 |
39.4937 |
39.4937 |
-0.358 (-0.90%)
|
42,599 |
| 13 Jul 2022 |
USD |
40.01 |
40.12 |
39.6875 |
39.8513 |
39.8513 |
-0.449 (-1.11%)
|
6,249 |
| 12 Jul 2022 |
USD |
39.9975 |
40.3825 |
39.9975 |
40.3 |
40.3 |
+0.355 (+0.89%)
|
23,957 |
| 11 Jul 2022 |
USD |
39.8775 |
39.9625 |
39.8775 |
39.945 |
39.945 |
-0.01 (-0.03%)
|
1,194 |
| 8 Jul 2022 |
USD |
40.04 |
40.145 |
39.875 |
39.955 |
39.955 |
-0.29 (-0.72%)
|
48,557 |
| 7 Jul 2022 |
USD |
40.28 |
40.34 |
40.165 |
40.245 |
40.245 |
+0.445 (+1.12%)
|
2,460 |
| 6 Jul 2022 |
USD |
39.6625 |
39.8 |
39.6325 |
39.8 |
39.8 |
+0.417 (+1.06%)
|
11,590 |
| 5 Jul 2022 |
USD |
41.085 |
41.085 |
39.3825 |
39.3825 |
39.3825 |
-1.532 (-3.75%)
|
12,263 |
| 4 Jul 2022 |
USD |
40.9 |
41.0925 |
40.87 |
40.915 |
40.915 |
+0.159 (+0.39%)
|
2,761 |
| 1 Jul 2022 |
USD |
40.01 |
40.785 |
39.9475 |
40.7563 |
40.7563 |
+0.808 (+2.02%)
|
25,871 |
| 30 Jun 2022 |
USD |
39.3575 |
40.1 |
39.3575 |
39.9487 |
39.9487 |
+0.467 (+1.18%)
|
13,323 |
| 29 Jun 2022 |
USD |
39.7475 |
39.7825 |
39.4813 |
39.4813 |
39.4813 |
-0.547 (-1.37%)
|
36,816 |
