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 |
| 16 Nov 2016 |
USD |
22.905 |
22.9075 |
22.6088 |
22.6088 |
22.6088 |
-0.168 (-0.74%)
|
34,900 |
| 15 Nov 2016 |
USD |
22.54 |
22.7763 |
22.54 |
22.7763 |
22.7763 |
+0.394 (+1.76%)
|
7,700 |
| 14 Nov 2016 |
USD |
22.5975 |
22.5975 |
22.2425 |
22.3825 |
22.3825 |
-0.249 (-1.10%)
|
16,100 |
| 11 Nov 2016 |
USD |
22.59 |
22.6825 |
22.53 |
22.6313 |
22.6313 |
+0.086 (+0.38%)
|
10,100 |
| 10 Nov 2016 |
USD |
23.3375 |
23.3375 |
22.4075 |
22.545 |
22.545 |
-0.797 (-3.42%)
|
19,000 |
| 9 Nov 2016 |
USD |
23.775 |
23.785 |
23.32 |
23.3425 |
23.3425 |
-0.681 (-2.84%)
|
8,833 |
| 8 Nov 2016 |
USD |
23.9075 |
24.0237 |
23.9075 |
24.0237 |
24.0237 |
+0.514 (+2.19%)
|
6,300 |
| 7 Nov 2016 |
USD |
23.685 |
23.685 |
23.51 |
23.51 |
23.51 |
-0.124 (-0.52%)
|
8,400 |
| 4 Nov 2016 |
USD |
23.5975 |
23.76 |
23.555 |
23.6337 |
23.6337 |
+0.069 (+0.29%)
|
24,705 |
| 3 Nov 2016 |
USD |
23.5075 |
23.565 |
23.3275 |
23.565 |
23.565 |
+0.114 (+0.48%)
|
6,500 |
| 2 Nov 2016 |
USD |
23.69 |
23.7875 |
23.2975 |
23.4513 |
23.4513 |
-0.374 (-1.57%)
|
8,200 |
| 1 Nov 2016 |
USD |
24.125 |
24.125 |
23.825 |
23.825 |
23.825 |
-0.361 (-1.49%)
|
8,400 |
| 31 Oct 2016 |
USD |
23.7975 |
24.1863 |
23.7575 |
24.1863 |
24.1863 |
+0.406 (+1.71%)
|
6,800 |
| 28 Oct 2016 |
USD |
23.6025 |
23.78 |
23.5575 |
23.78 |
23.78 |
+0.247 (+1.05%)
|
11,800 |
| 27 Oct 2016 |
USD |
23.795 |
23.795 |
23.5325 |
23.5325 |
23.5325 |
-0.203 (-0.85%)
|
23,300 |
| 26 Oct 2016 |
USD |
23.66 |
23.735 |
23.66 |
23.735 |
23.735 |
+0.056 (+0.24%)
|
5,000 |
| 25 Oct 2016 |
USD |
23.595 |
23.6788 |
23.55 |
23.6788 |
23.6788 |
+0.185 (+0.79%)
|
5,300 |
| 24 Oct 2016 |
USD |
23.6125 |
23.6125 |
23.4937 |
23.4937 |
23.4937 |
-0.039 (-0.16%)
|
7,288 |
| 21 Oct 2016 |
USD |
23.53 |
23.5875 |
23.51 |
23.5325 |
23.5325 |
-0.124 (-0.52%)
|
3,500 |
| 20 Oct 2016 |
USD |
23.665 |
23.685 |
23.62 |
23.6562 |
23.6562 |
-0.016 (-0.07%)
|
6,700 |
| 19 Oct 2016 |
USD |
23.69 |
23.69 |
23.595 |
23.6725 |
23.6725 |
+0.111 (+0.47%)
|
6,800 |
| 18 Oct 2016 |
USD |
23.5825 |
23.6425 |
23.5613 |
23.5613 |
23.5613 |
+0.09 (+0.38%)
|
15,800 |
| 17 Oct 2016 |
USD |
23.3875 |
23.525 |
23.3875 |
23.4713 |
23.4713 |
-0.02 (-0.09%)
|
10,500 |
| 14 Oct 2016 |
USD |
23.4925 |
23.5325 |
23.4913 |
23.4913 |
23.4913 |
-0.04 (-0.17%)
|
4,300 |
| 13 Oct 2016 |
USD |
23.125 |
23.5312 |
23.125 |
23.5312 |
23.5312 |
+0.419 (+1.81%)
|
15,708 |
| 12 Oct 2016 |
USD |
22.98 |
23.1125 |
22.94 |
23.1125 |
23.1125 |
+0.091 (+0.40%)
|
6,000 |
| 11 Oct 2016 |
USD |
23.225 |
23.225 |
23.0212 |
23.0212 |
23.0212 |
-0.146 (-0.63%)
|
6,200 |
| 10 Oct 2016 |
USD |
23.1225 |
23.1675 |
23.0575 |
23.1675 |
23.1675 |
-0.028 (-0.12%)
|
8,800 |
| 7 Oct 2016 |
USD |
23.165 |
23.41 |
23.1625 |
23.195 |
23.195 |
+0.136 (+0.59%)
|
18,100 |
| 6 Oct 2016 |
USD |
22.965 |
23.0587 |
22.965 |
23.0587 |
23.0587 |
-0.016 (-0.07%)
|
8,400 |
