SPDR S&P US Utilities Select Sector (PK) (SSGUF)
USOTC
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719005040 | 34.1875 | 0 | 0.00 | 34.1875 | 34.1875 | 34.1875 | 0 |
| 1718918640 | 34.1875 | 0.48 | 1.43 | 34.1875 | 34.1875 | 34.1875 | 533 |
| 1718746140 | 33.704 | -0.37 | -1.10 | 33.704 | 33.704 | 33.704 | 524 |
| 1718659740 | 34.0775 | 0 | 0.00 | 34.0775 | 34.0775 | 34.0775 | 0 |
| 1718400540 | 34.0775 | 0 | 0.00 | 34.0775 | 34.0775 | 34.0775 | 0 |
| 1718314140 | 34.0775 | 0 | 0.00 | 34.0775 | 34.0775 | 34.0775 | 0 |
| 1718227740 | 34.0775 | 0 | 0.00 | 34.0775 | 34.0775 | 34.0775 | 0 |
| 1718141340 | 34.0775 | 0.02 | 0.06 | 34.0875 | 34.0875 | 34.0775 | 3934 |
| 1718055000 | 34.0575 | 0 | 0.00 | 34.0575 | 34.0575 | 34.0575 | 0 |
| 1717795800 | 34.0575 | 0 | 0.00 | 34.0575 | 34.0575 | 34.0575 | 15000 |
| 1717709400 | 34.0575 | -0.85 | -2.44 | 34.0575 | 34.0575 | 34.0575 | 261 |
| 1717622940 | 34.9075 | 0 | 0.00 | 34.9075 | 34.9075 | 34.9075 | 0 |
| 1717536540 | 34.9075 | 0 | 0.00 | 34.9075 | 34.9075 | 34.9075 | 0 |
| 1717450140 | 34.9075 | 0 | 0.00 | 34.9075 | 34.9075 | 34.9075 | 0 |
| 1717190940 | 34.9075 | 0 | 0.00 | 34.9075 | 34.9075 | 34.9075 | 0 |
| 1717104540 | 34.9075 | 0 | 0.00 | 34.9075 | 34.9075 | 34.9075 | 0 |
| 1717018140 | 34.9075 | 0 | 0.00 | 34.9075 | 34.9075 | 34.9075 | 0 |
| 1716931740 | 34.9075 | 0 | 0.00 | 34.9075 | 34.9075 | 34.9075 | 0 |
| 1716586140 | 34.9075 | 0 | 0.00 | 34.9075 | 34.9075 | 34.9075 | 0 |
| 1716499740 | 34.9075 | -0.52 | -1.48 | 34.9075 | 34.9075 | 34.9075 | 141 |
| 1716412800 | 35.4311 | 0 | 0.00 | 35.4311 | 35.4311 | 35.4311 | 0 |
| 1716326400 | 35.4311 | 0 | 0.00 | 35.4311 | 35.4311 | 35.4311 | 0 |
| 1716240000 | 35.4311 | 0 | 0.00 | 35.4311 | 35.4311 | 35.4311 | 0 |
| 1715980800 | 35.4311 | 0 | 0.00 | 35.4311 | 35.4311 | 35.4311 | 0 |
| 1715894400 | 35.4311 | 0 | 0.00 | 35.4311 | 35.4311 | 35.4311 | 0 |
| 1715808000 | 35.4311 | 0 | 0.00 | 35.4311 | 35.4311 | 35.4311 | 0 |
| 1715721600 | 35.4311 | 0 | 0.00 | 35.4311 | 35.4311 | 35.4311 | 0 |
| 1715635200 | 35.4311 | 0 | 0.00 | 35.4311 | 35.4311 | 35.4311 | 0 |
| 1715376000 | 35.4311 | 0 | 0.00 | 35.4311 | 35.4311 | 35.4311 | 0 |
| 1715289600 | 35.4311 | 0 | 0.00 | 35.4311 | 35.4311 | 35.4311 | 0 |
| 1715203200 | 35.4311 | -0.56 | -1.55 | 35.4311 | 35.4311 | 35.4311 | 3000 |
| 1715117400 | 35.9895 | 0 | 0.00 | 35.9895 | 35.9895 | 35.9895 | 0 |
| 1715031000 | 35.9895 | 0 | 0.00 | 35.9895 | 35.9895 | 35.9895 | 0 |
| 1714771800 | 35.9895 | 0 | 0.00 | 35.9895 | 35.9895 | 35.9895 | 0 |
| 1714685400 | 35.9895 | 0 | 0.00 | 35.9895 | 35.9895 | 35.9895 | 0 |
| 1714599000 | 35.9895 | 0 | 0.00 | 35.9895 | 35.9895 | 35.9895 | 0 |
| 1714512600 | 35.9895 | 0 | 0.00 | 35.9895 | 35.9895 | 35.9895 | 0 |
| 1714426140 | 35.9895 | 0 | 0.00 | 35.9895 | 35.9895 | 35.9895 | 0 |
| 1714166940 | 35.9895 | 0 | 0.00 | 35.9895 | 35.9895 | 35.9895 | 0 |
| 1714080540 | 35.9895 | 0 | 0.00 | 35.9895 | 35.9895 | 35.9895 | 0 |
| 1713994140 | 35.9895 | 0 | 0.00 | 35.9895 | 35.9895 | 35.9895 | 0 |
| 1713907740 | 35.9895 | 0.37 | 1.03 | 35.9895 | 35.9895 | 35.9895 | 860 |
| 1713821340 | 35.6225 | -0.14 | -0.38 | 35.6225 | 35.6225 | 35.6225 | 1274 |
| 1713562140 | 35.7575 | 0 | 0.00 | 35.7575 | 35.7575 | 35.7575 | 0 |
| 1713475740 | 35.7575 | 0 | 0.00 | 35.7575 | 35.7575 | 35.7575 | 0 |
| 1713389340 | 35.7575 | 0 | 0.00 | 35.7575 | 35.7575 | 35.7575 | 0 |
| 1713302940 | 35.7575 | -1.02 | -2.76 | 35.7575 | 35.7575 | 35.7575 | 689 |
| 1713216360 | 36.7739 | 0 | 0.00 | 36.7739 | 36.7739 | 36.7739 | 0 |
| 1712957160 | 36.7739 | 0 | 0.00 | 36.7739 | 36.7739 | 36.7739 | 0 |
| 1712870760 | 36.7739 | -0.22 | -0.61 | 36.4783 | 36.7739 | 36.4783 | 5111 |
| 1712784000 | 36.9985 | 0 | 0.00 | 36.9985 | 36.9985 | 36.9985 | 0 |
| 1712697600 | 36.9985 | 0 | 0.00 | 36.9985 | 36.9985 | 36.9985 | 0 |
| 1712611200 | 36.9985 | 0.34 | 0.94 | 37.065 | 37.065 | 36.9985 | 3793 |
| 1712352000 | 36.655 | 0.16 | 0.43 | 36.655 | 36.655 | 36.655 | 481 |
| 1712265900 | 36.4967 | 0 | 0.00 | 36.4967 | 36.4967 | 36.4967 | 0 |
| 1712179500 | 36.4967 | 2.21 | 6.45 | 36.4967 | 36.4967 | 36.4967 | 4200 |
| 1712064600 | 34.2853 | 0 | 0.00 | 34.2853 | 34.2853 | 34.2853 | 0 |
| 1711978200 | 34.2853 | 0 | 0.00 | 34.2853 | 34.2853 | 34.2853 | 0 |
| 1711632600 | 34.2853 | 0 | 0.00 | 34.2853 | 34.2853 | 34.2853 | 0 |
| 1711546200 | 34.2853 | 0 | 0.00 | 34.2853 | 34.2853 | 34.2853 | 0 |
| 1711459800 | 34.2853 | 0 | 0.00 | 34.2853 | 34.2853 | 34.2853 | 0 |
| 1711373400 | 34.2853 | 0 | 0.00 | 34.2853 | 34.2853 | 34.2853 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
