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 |
| 30 Dec 2016 |
USD |
24.105 |
24.1088 |
24.105 |
24.1088 |
24.1088 |
+0.101 (+0.42%)
|
2,100 |
| 29 Dec 2016 |
USD |
23.89 |
24.0075 |
23.8125 |
24.0075 |
24.0075 |
+0.037 (+0.16%)
|
2,125 |
| 28 Dec 2016 |
USD |
23.97 |
23.97 |
23.97 |
23.97 |
23.97 |
-0.061 (-0.25%)
|
0 |
| 23 Dec 2016 |
USD |
24.0312 |
24.0312 |
24.0312 |
24.0312 |
24.0312 |
+0.056 (+0.23%)
|
0 |
| 22 Dec 2016 |
USD |
23.975 |
23.975 |
23.975 |
23.975 |
23.975 |
-0.131 (-0.54%)
|
0 |
| 21 Dec 2016 |
USD |
24.0175 |
24.1062 |
24.0175 |
24.1062 |
24.1062 |
+0.044 (+0.18%)
|
5,300 |
| 20 Dec 2016 |
USD |
24.0275 |
24.1325 |
23.9375 |
24.0625 |
24.0625 |
+0.147 (+0.62%)
|
17,970 |
| 19 Dec 2016 |
USD |
23.955 |
23.955 |
23.915 |
23.915 |
23.915 |
+0.065 (+0.27%)
|
3,000 |
| 16 Dec 2016 |
USD |
23.6125 |
23.85 |
23.6125 |
23.85 |
23.85 |
+0.328 (+1.39%)
|
21,100 |
| 15 Dec 2016 |
USD |
23.535 |
23.535 |
23.33 |
23.5225 |
23.5225 |
-0.37 (-1.55%)
|
12,319 |
| 14 Dec 2016 |
USD |
23.99 |
24.1 |
23.8925 |
23.8925 |
23.8925 |
+0.051 (+0.22%)
|
2,390 |
| 13 Dec 2016 |
USD |
23.75 |
23.85 |
23.745 |
23.8412 |
23.8412 |
+0.159 (+0.67%)
|
4,400 |
| 12 Dec 2016 |
USD |
23.4425 |
23.6825 |
23.3525 |
23.6825 |
23.6825 |
+0.356 (+1.53%)
|
16,900 |
| 9 Dec 2016 |
USD |
23.185 |
23.3263 |
23.155 |
23.3263 |
23.3263 |
+0.244 (+1.06%)
|
8,473 |
| 8 Dec 2016 |
USD |
23.215 |
23.215 |
23.01 |
23.0825 |
23.0825 |
+0.033 (+0.14%)
|
3,580 |
| 7 Dec 2016 |
USD |
22.835 |
23.05 |
22.835 |
23.05 |
23.05 |
+0.094 (+0.41%)
|
4,300 |
| 6 Dec 2016 |
USD |
22.855 |
22.9563 |
22.855 |
22.9563 |
22.9563 |
+0.279 (+1.23%)
|
3,600 |
| 5 Dec 2016 |
USD |
22.9125 |
22.9125 |
22.645 |
22.6775 |
22.6775 |
-0.231 (-1.01%)
|
1,300 |
| 2 Dec 2016 |
USD |
22.8025 |
22.97 |
22.775 |
22.9088 |
22.9088 |
+0.253 (+1.11%)
|
12,200 |
| 1 Dec 2016 |
USD |
22.83 |
22.83 |
22.6562 |
22.6562 |
22.6562 |
-0.425 (-1.84%)
|
5,900 |
| 30 Nov 2016 |
USD |
23.5 |
23.6 |
23.0813 |
23.0813 |
23.0813 |
-0.61 (-2.57%)
|
13,926 |
| 29 Nov 2016 |
USD |
23.535 |
23.6913 |
23.4325 |
23.6913 |
23.6913 |
+0.204 (+0.87%)
|
18,300 |
| 28 Nov 2016 |
USD |
23.1175 |
23.4875 |
23.0475 |
23.4875 |
23.4875 |
+0.379 (+1.64%)
|
15,578 |
| 25 Nov 2016 |
USD |
22.7225 |
23.1088 |
22.7225 |
23.1088 |
23.1088 |
+0.363 (+1.59%)
|
21,300 |
| 24 Nov 2016 |
USD |
22.7462 |
22.7462 |
22.7462 |
22.7462 |
22.7462 |
0.0 (0.0%)
|
0 |
| 23 Nov 2016 |
USD |
22.9 |
22.94 |
22.7462 |
22.7462 |
22.7462 |
-0.211 (-0.92%)
|
9,700 |
| 22 Nov 2016 |
USD |
22.875 |
22.9575 |
22.8475 |
22.9575 |
22.9575 |
+0.164 (+0.72%)
|
17,900 |
| 21 Nov 2016 |
USD |
22.645 |
22.7937 |
22.645 |
22.7937 |
22.7937 |
+0.084 (+0.37%)
|
12,000 |
| 18 Nov 2016 |
USD |
22.69 |
22.77 |
22.635 |
22.71 |
22.71 |
-0.046 (-0.20%)
|
13,040 |
| 17 Nov 2016 |
USD |
22.79 |
22.8 |
22.5825 |
22.7563 |
22.7563 |
+0.147 (+0.65%)
|
16,901 |
