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 |
| 8 Feb 2018 |
USD |
24.2925 |
24.61 |
24.1825 |
24.61 |
24.61 |
-0.075 (-0.30%)
|
52,697 |
| 7 Feb 2018 |
USD |
24.4625 |
24.7425 |
24.4225 |
24.685 |
24.685 |
+0.655 (+2.73%)
|
20,194 |
| 6 Feb 2018 |
USD |
24.6725 |
24.775 |
24.03 |
24.03 |
24.03 |
-1.445 (-5.67%)
|
106,703 |
| 5 Feb 2018 |
USD |
25.33 |
25.475 |
25.215 |
25.475 |
25.475 |
+0.115 (+0.45%)
|
28,882 |
| 2 Feb 2018 |
USD |
25.41 |
25.4775 |
25.3075 |
25.36 |
25.36 |
-0.182 (-0.71%)
|
47,275 |
| 1 Feb 2018 |
USD |
25.8 |
25.8825 |
25.5425 |
25.5425 |
25.5425 |
-0.104 (-0.40%)
|
23,976 |
| 31 Jan 2018 |
USD |
25.6875 |
25.69 |
25.555 |
25.6462 |
25.6462 |
+0.1 (+0.39%)
|
21,537 |
| 30 Jan 2018 |
USD |
25.5375 |
25.5825 |
25.5125 |
25.5463 |
25.5463 |
-0.011 (-0.04%)
|
17,805 |
| 29 Jan 2018 |
USD |
25.7625 |
25.78 |
25.555 |
25.5575 |
25.5575 |
-0.146 (-0.57%)
|
19,191 |
| 26 Jan 2018 |
USD |
25.845 |
26.0025 |
25.655 |
25.7037 |
25.7037 |
+0.127 (+0.50%)
|
21,009 |
| 25 Jan 2018 |
USD |
25.5075 |
25.5763 |
25.5075 |
25.5763 |
25.5763 |
+0.111 (+0.44%)
|
5,420 |
| 24 Jan 2018 |
USD |
25.6125 |
25.64 |
25.4525 |
25.465 |
25.465 |
-0.2 (-0.78%)
|
35,659 |
| 23 Jan 2018 |
USD |
25.315 |
25.665 |
25.315 |
25.665 |
25.665 |
+0.089 (+0.35%)
|
14,876 |
| 22 Jan 2018 |
USD |
25.3025 |
25.5763 |
25.295 |
25.5763 |
25.5763 |
+0.145 (+0.57%)
|
14,382 |
| 19 Jan 2018 |
USD |
25.3825 |
25.495 |
25.3725 |
25.4312 |
25.4312 |
+0.135 (+0.53%)
|
18,943 |
| 18 Jan 2018 |
USD |
25.5375 |
25.62 |
25.2963 |
25.2963 |
25.2963 |
-0.297 (-1.16%)
|
13,345 |
| 17 Jan 2018 |
USD |
25.46 |
25.5938 |
25.455 |
25.5938 |
25.5938 |
+0.2 (+0.79%)
|
7,375 |
| 16 Jan 2018 |
USD |
25.535 |
25.6125 |
25.3175 |
25.3938 |
25.3938 |
-0.145 (-0.57%)
|
14,186 |
| 15 Jan 2018 |
USD |
25.5388 |
25.573 |
25.5388 |
25.5388 |
25.5388 |
-0.087 (-0.34%)
|
1,000 |
| 12 Jan 2018 |
USD |
25.66 |
25.66 |
25.535 |
25.6262 |
25.6262 |
-0.098 (-0.38%)
|
21,701 |
| 11 Jan 2018 |
USD |
25.715 |
25.73 |
25.695 |
25.7237 |
25.7237 |
+0.019 (+0.07%)
|
15,043 |
| 10 Jan 2018 |
USD |
25.915 |
25.915 |
25.705 |
25.705 |
25.705 |
-0.37 (-1.42%)
|
665 |
| 9 Jan 2018 |
USD |
26.265 |
26.2925 |
26.0325 |
26.075 |
26.075 |
-0.07 (-0.27%)
|
14,921 |
| 8 Jan 2018 |
USD |
25.995 |
26.145 |
25.995 |
26.145 |
26.145 |
+0.228 (+0.88%)
|
644 |
| 5 Jan 2018 |
USD |
25.995 |
26.1425 |
25.9175 |
25.9175 |
25.9175 |
-0.356 (-1.36%)
|
9,862 |
| 4 Jan 2018 |
USD |
26.2 |
26.2737 |
26.1475 |
26.2737 |
26.2737 |
-0.106 (-0.40%)
|
9,974 |
| 3 Jan 2018 |
USD |
26.48 |
26.5225 |
26.3675 |
26.38 |
26.38 |
-0.06 (-0.23%)
|
13,616 |
| 2 Jan 2018 |
USD |
26.44 |
26.44 |
26.44 |
26.44 |
26.44 |
-0.31 (-1.16%)
|
0 |
| 29 Dec 2017 |
USD |
26.75 |
26.75 |
26.75 |
26.75 |
26.75 |
+0.152 (+0.57%)
|
0 |
| 28 Dec 2017 |
USD |
26.5975 |
26.5975 |
26.5975 |
26.5975 |
26.5975 |
+0.022 (+0.08%)
|
0 |
