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 |
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 |
28 Jun 2022 |
USD |
39.92 |
40.17 |
39.91 |
40.0288 |
40.0288 |
+0.275 (+0.69%)
|
10,293 |
27 Jun 2022 |
USD |
39.645 |
39.7537 |
39.3225 |
39.7537 |
39.7537 |
+0.542 (+1.38%)
|
79 |
24 Jun 2022 |
USD |
38.9825 |
39.2225 |
38.9825 |
39.2112 |
39.2112 |
+0.685 (+1.78%)
|
1,150 |
23 Jun 2022 |
USD |
37.7725 |
38.5262 |
37.7725 |
38.5262 |
38.5262 |
+0.589 (+1.55%)
|
4,325 |
22 Jun 2022 |
USD |
37.1975 |
37.9375 |
37.1575 |
37.9375 |
37.9375 |
+0.461 (+1.23%)
|
11,857 |
21 Jun 2022 |
USD |
37.0325 |
37.4763 |
37.0175 |
37.4763 |
37.4763 |
+0.399 (+1.08%)
|
11,304 |
20 Jun 2022 |
USD |
37.0275 |
37.0775 |
36.965 |
37.0775 |
37.0775 |
+0.189 (+0.51%)
|
391 |
17 Jun 2022 |
USD |
37.195 |
37.445 |
36.7375 |
36.8888 |
36.8888 |
-0.471 (-1.26%)
|
11,375 |
16 Jun 2022 |
USD |
37.735 |
37.735 |
37.125 |
37.36 |
37.36 |
-0.253 (-0.67%)
|
7,806 |
15 Jun 2022 |
USD |
37.7975 |
37.8925 |
37.6125 |
37.6125 |
37.6125 |
-0.154 (-0.41%)
|
12,422 |
14 Jun 2022 |
USD |
39.0325 |
39.0325 |
37.7662 |
37.7662 |
37.7662 |
-1.548 (-3.94%)
|
7,450 |
13 Jun 2022 |
USD |
40.225 |
40.2775 |
39.1175 |
39.3137 |
39.3137 |
-1.166 (-2.88%)
|
22,162 |
10 Jun 2022 |
USD |
40.805 |
40.805 |
40.3725 |
40.48 |
40.48 |
-1.206 (-2.89%)
|
41,030 |
9 Jun 2022 |
USD |
41.955 |
42.0162 |
41.6863 |
41.6863 |
41.6863 |
-0.699 (-1.65%)
|
844 |
8 Jun 2022 |
USD |
42.6 |
42.77 |
42.385 |
42.385 |
42.385 |
+0.096 (+0.23%)
|
1,350 |
7 Jun 2022 |
USD |
42.16 |
42.375 |
42.16 |
42.2888 |
42.2888 |
-0.341 (-0.80%)
|
1,248 |
6 Jun 2022 |
USD |
42.505 |
42.7125 |
42.495 |
42.63 |
42.63 |
+0.741 (+1.77%)
|
4,302 |
1 Jun 2022 |
USD |
42.4125 |
42.445 |
41.8888 |
41.8888 |
41.8888 |
-0.285 (-0.68%)
|
1,294 |
31 May 2022 |
USD |
42.6675 |
42.6975 |
42.1125 |
42.1737 |
42.1737 |
-0.647 (-1.51%)
|
18,439 |
30 May 2022 |
USD |
42.95 |
42.95 |
42.8175 |
42.8212 |
42.8212 |
+0.331 (+0.78%)
|
107 |
27 May 2022 |
USD |
42.2625 |
42.4925 |
42.1325 |
42.49 |
42.49 |
+0.22 (+0.52%)
|
1,543 |
26 May 2022 |
USD |
42.255 |
42.47 |
42.2175 |
42.27 |
42.27 |
+0.154 (+0.36%)
|
3,025 |
25 May 2022 |
USD |
42.1175 |
42.2125 |
42.0375 |
42.1163 |
42.1163 |
+0.843 (+2.04%)
|
1,413 |
24 May 2022 |
USD |
41.0925 |
41.41 |
41.0925 |
41.2737 |
41.2737 |
-0.131 (-0.32%)
|
2,209 |
23 May 2022 |
USD |
41.0425 |
41.405 |
40.9575 |
41.405 |
41.405 |
+0.973 (+2.41%)
|
1,196 |
20 May 2022 |
USD |
40.6 |
40.87 |
40.4325 |
40.4325 |
40.4325 |
+0.27 (+0.67%)
|
15,236 |