Friday, 19 April 2024
Select Sector SPDR Fund - Energy Select Sector
| Date | Open | High | Low | Close | Volume |
|---|
| 14/10/22 | 82.48 | 83.67 | 80.12 | 80.28 | 26,751,100 |
| 13/10/22 | 79.07 | 83.71 | 79.05 | 83.39 | 35,067,400 |
| 12/10/22 | 78.96 | 80.68 | 78.44 | 80.12 | 20,551,200 |
| 11/10/22 | 78.62 | 80.85 | 78.29 | 79.48 | 26,921,100 |
| 10/10/22 | 82.12 | 82.82 | 79.86 | 80.12 | 23,165,800 |
| 07/10/22 | 82.61 | 83.54 | 81.21 | 81.80 | 28,457,600 |
| 06/10/22 | 80.34 | 82.69 | 80.28 | 82.44 | 26,335,100 |
| 05/10/22 | 79.33 | 81.63 | 78.65 | 81.00 | 30,636,800 |
| 04/10/22 | 77.63 | 79.43 | 77.02 | 79.36 | 33,165,400 |
| 03/10/22 | 74.61 | 76.49 | 74.49 | 76.09 | 34,768,000 |
| 30/09/22 | 72.02 | 73.02 | 71.32 | 72.02 | 21,684,700 |
| 29/09/22 | 72.07 | 72.75 | 70.80 | 72.60 | 24,281,400 |
| 28/09/22 | 70.22 | 73.00 | 69.80 | 72.60 | 31,573,700 |
| 26/09/22 | 70.04 | 70.92 | 68.66 | 68.75 | 36,079,800 |
| 23/09/22 | 72.76 | 72.90 | 69.94 | 70.48 | 52,737,800 |
| 22/09/22 | 77.35 | 77.60 | 75.64 | 75.70 | 28,874,000 |
| 21/09/22 | 78.55 | 78.66 | 75.94 | 75.97 | 34,352,900 |
| 20/09/22 | 77.10 | 77.55 | 76.19 | 77.10 | 21,149,800 |
| 19/09/22 | 75.46 | 77.69 | 75.28 | 77.64 | 18,812,900 |
| 16/09/22 | 79.90 | 79.96 | 77.30 | 78.44 | 35,201,800 |
| 15/09/22 | 80.81 | 81.15 | 79.76 | 80.15 | 27,943,100 |
| 14/09/22 | 80.76 | 82.85 | 80.76 | 82.27 | 27,192,100 |
| 13/09/22 | 80.80 | 82.18 | 79.65 | 80.01 | 30,573,000 |
| 12/09/22 | 81.78 | 82.97 | 81.08 | 82.08 | 20,865,900 |
| 09/09/22 | 80.05 | 80.99 | 79.46 | 80.60 | 19,339,300 |
| 08/09/22 | 78.65 | 79.03 | 77.69 | 78.64 | 26,840,700 |
| 07/09/22 | 77.49 | 78.64 | 76.78 | 78.30 | 30,270,600 |
| 06/09/22 | 80.71 | 80.98 | 78.89 | 79.22 | 22,784,100 |
| 02/09/22 | 80.45 | 81.02 | 79.53 | 79.96 | 28,594,000 |
| 01/09/22 | 79.31 | 79.61 | 77.42 | 78.52 | 28,302,000 |
| 31/08/22 | 79.23 | 81.84 | 78.94 | 80.50 | 29,152,200 |
| 30/08/22 | 82.65 | 82.67 | 80.57 | 81.24 | 28,820,800 |
| 29/08/22 | 82.80 | 85.18 | 82.59 | 84.09 | 26,062,500 |
| 26/08/22 | 83.65 | 84.56 | 82.47 | 82.84 | 19,315,700 |
| 25/08/22 | 83.66 | 84.24 | 83.01 | 83.82 | 19,899,200 |
| 24/08/22 | 82.18 | 83.30 | 81.81 | 83.18 | 24,546,600 |
| 23/08/22 | 80.61 | 82.79 | 80.55 | 82.17 | 27,183,500 |
| 22/08/22 | 78.78 | 79.80 | 77.48 | 79.31 | 22,848,000 |
| 19/08/22 | 79.28 | 80.01 | 78.82 | 79.46 | 19,744,200 |
| 18/08/22 | 78.26 | 79.56 | 78.12 | 79.48 | 23,425,000 |
| 17/08/22 | 76.41 | 78.20 | 76.21 | 77.40 | 22,735,600 |
| 16/08/22 | 77.05 | 77.86 | 76.28 | 76.76 | 19,676,400 |
| 15/08/22 | 75.63 | 77.36 | 74.94 | 76.94 | 21,012,200 |
| Code | Last | Change |
|---|
| COMP | 10,321 | 328 |  | 3.08% |
| DJI | 29,635 | 404 | | 1.34% |
| SP500 | 3,583 | 87 | | 2.37% |
| DAX | 12,438 | 82 |  | 0.67% |
| FTSE | 7,488 | 5 | | 0.07% |
| NI225 | 22,420 | 408 | | 1.86% |
| TWI | 67.27 | 0.00 |  | 0.00% |