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 |
| 15 Feb 2017 |
USD |
24.18 |
24.18 |
24.0362 |
24.0362 |
24.0362 |
-0.159 (-0.66%)
|
2,100 |
| 14 Feb 2017 |
USD |
24.4075 |
24.4075 |
24.1875 |
24.195 |
24.195 |
-0.161 (-0.66%)
|
2,200 |
| 13 Feb 2017 |
USD |
24.3375 |
24.3562 |
24.305 |
24.3562 |
24.3562 |
+0.124 (+0.51%)
|
16,273 |
| 10 Feb 2017 |
USD |
24.155 |
24.2325 |
24.0925 |
24.2325 |
24.2325 |
+0.061 (+0.25%)
|
10,500 |
| 9 Feb 2017 |
USD |
24.35 |
24.35 |
24.1713 |
24.1713 |
24.1713 |
-0.157 (-0.65%)
|
5,000 |
| 8 Feb 2017 |
USD |
24.1825 |
24.35 |
24.125 |
24.3287 |
24.3287 |
+0.26 (+1.08%)
|
12,500 |
| 7 Feb 2017 |
USD |
24.11 |
24.1175 |
24.06 |
24.0688 |
24.0688 |
-0.029 (-0.12%)
|
9,200 |
| 6 Feb 2017 |
USD |
24.0925 |
24.19 |
24.0925 |
24.0975 |
24.0975 |
-0.001 (0.0%)
|
10,427 |
| 3 Feb 2017 |
USD |
24.0987 |
24.0987 |
24.0987 |
24.0987 |
24.0987 |
+0.066 (+0.28%)
|
0 |
| 2 Feb 2017 |
USD |
23.765 |
24.0325 |
23.765 |
24.0325 |
24.0325 |
+0.152 (+0.64%)
|
10,600 |
| 1 Feb 2017 |
USD |
24.28 |
24.28 |
23.8275 |
23.88 |
23.88 |
-0.265 (-1.10%)
|
33,900 |
| 31 Jan 2017 |
USD |
23.85 |
24.1825 |
23.8425 |
24.145 |
24.145 |
+0.306 (+1.28%)
|
24,853 |
| 30 Jan 2017 |
USD |
23.8175 |
23.8388 |
23.8175 |
23.8388 |
23.8388 |
-0.006 (-0.03%)
|
2,100 |
| 27 Jan 2017 |
USD |
23.845 |
23.845 |
23.845 |
23.845 |
23.845 |
+0.007 (+0.03%)
|
0 |
| 26 Jan 2017 |
USD |
23.845 |
23.9425 |
23.82 |
23.8375 |
23.8375 |
-0.005 (-0.02%)
|
19,930 |
| 25 Jan 2017 |
USD |
23.885 |
23.8875 |
23.8 |
23.8425 |
23.8425 |
-0.028 (-0.12%)
|
10,409 |
| 24 Jan 2017 |
USD |
23.87 |
23.87 |
23.87 |
23.87 |
23.87 |
-0.098 (-0.41%)
|
32,895 |
| 23 Jan 2017 |
USD |
23.92 |
24.0575 |
23.92 |
23.9675 |
23.9675 |
+0.05 (+0.21%)
|
10,700 |
| 20 Jan 2017 |
USD |
23.995 |
23.995 |
23.905 |
23.9175 |
23.9175 |
-0.188 (-0.78%)
|
10,500 |
| 19 Jan 2017 |
USD |
24.0525 |
24.105 |
24.005 |
24.105 |
24.105 |
-0.129 (-0.53%)
|
5,900 |
| 18 Jan 2017 |
USD |
24.235 |
24.235 |
24.2 |
24.2338 |
24.2338 |
+0.05 (+0.21%)
|
9,400 |
| 17 Jan 2017 |
USD |
23.905 |
24.1837 |
23.9 |
24.1837 |
24.1837 |
+0.223 (+0.93%)
|
22,300 |
| 16 Jan 2017 |
USD |
23.89 |
23.9612 |
23.89 |
23.9612 |
23.9612 |
+0.15 (+0.63%)
|
4,200 |
| 13 Jan 2017 |
USD |
23.9675 |
23.995 |
23.8113 |
23.8113 |
23.8113 |
-0.11 (-0.46%)
|
8,100 |
| 12 Jan 2017 |
USD |
23.8875 |
23.9775 |
23.875 |
23.9213 |
23.9213 |
+0.039 (+0.16%)
|
14,700 |
| 11 Jan 2017 |
USD |
23.6675 |
23.8825 |
23.6675 |
23.8825 |
23.8825 |
+0.15 (+0.63%)
|
4,800 |
| 10 Jan 2017 |
USD |
23.725 |
23.7325 |
23.6375 |
23.7325 |
23.7325 |
-0.165 (-0.69%)
|
7,200 |
| 9 Jan 2017 |
USD |
24.0825 |
24.1175 |
23.8975 |
23.8975 |
23.8975 |
-0.074 (-0.31%)
|
7,100 |
| 6 Jan 2017 |
USD |
23.9525 |
23.9713 |
23.9025 |
23.9713 |
23.9713 |
-0.044 (-0.18%)
|
13,100 |
| 5 Jan 2017 |
USD |
23.9725 |
24.015 |
23.8525 |
24.015 |
24.015 |
-0.06 (-0.25%)
|
14,100 |
