| Select Sector SPDR-Financial | (NY: XLF) |
|
USD
|
|
Official Closing Price
/ Updated: /
|
| View: | Quote | News | Fund Documents |
Historical Prices
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Nov 29, 2002 | 23.52 | 23.62 | 23.40 | 23.40 | 431,700 | -0.20(-0.85%) |
| Nov 27, 2002 | 23.12 | 23.63 | 23.05 | 23.60 | 756,400 | +0.71(+3.10%) |
| Nov 26, 2002 | 23.15 | 23.35 | 22.78 | 22.89 | 2,772,900 | -0.64(-2.72%) |
| Nov 25, 2002 | 23.60 | 23.76 | 23.28 | 23.53 | 2,512,100 | -0.04(-0.17%) |
| Nov 22, 2002 | 23.66 | 23.80 | 23.53 | 23.57 | 2,311,900 | -0.16(-0.67%) |
| Nov 21, 2002 | 23.48 | 23.78 | 23.41 | 23.73 | 1,887,400 | +0.55(+2.37%) |
| Nov 20, 2002 | 22.60 | 23.22 | 22.60 | 23.18 | 983,400 | +0.57(+2.52%) |
| Nov 19, 2002 | 22.52 | 22.82 | 22.37 | 22.61 | 1,411,000 | +0.01(+0.04%) |
| Nov 18, 2002 | 23.18 | 23.18 | 22.48 | 22.60 | 1,733,300 | -0.40(-1.74%) |
| Nov 15, 2002 | 22.62 | 23.01 | 22.43 | 23.00 | 2,648,800 | +0.21(+0.92%) |
| Nov 14, 2002 | 22.47 | 22.79 | 22.47 | 22.79 | 1,408,100 | +0.67(+3.03%) |
| Nov 13, 2002 | 22.02 | 22.86 | 21.78 | 22.12 | 2,389,800 | -0.11(-0.49%) |
| Nov 12, 2002 | 22.07 | 22.50 | 22.07 | 22.23 | 2,904,700 | +0.23(+1.05%) |
| Nov 11, 2002 | 22.12 | 22.27 | 21.85 | 22.00 | 1,889,000 | -0.24(-1.08%) |
| Nov 08, 2002 | 22.38 | 22.72 | 22.17 | 22.24 | 1,604,300 | -0.12(-0.54%) |
| Nov 07, 2002 | 22.82 | 22.92 | 22.33 | 22.36 | 5,362,100 | -0.84(-3.62%) |
| Nov 06, 2002 | 23.22 | 23.40 | 22.70 | 23.20 | 3,137,000 | +0.05(+0.22%) |
| Nov 05, 2002 | 22.93 | 23.24 | 22.90 | 23.15 | 1,755,600 | +0.08(+0.35%) |
| Nov 04, 2002 | 23.27 | 23.61 | 23.00 | 23.07 | 2,283,600 | +0.19(+0.83%) |
| Nov 01, 2002 | 22.42 | 22.94 | 22.22 | 22.88 | 1,323,300 | +0.32(+1.42%) |
| Oct 31, 2002 | 22.85 | 22.85 | 22.37 | 22.56 | 984,100 | -0.18(-0.79%) |
| Oct 30, 2002 | 22.60 | 22.85 | 22.45 | 22.74 | 2,339,300 | +0.25(+1.11%) |
| Oct 29, 2002 | 22.60 | 22.70 | 22.07 | 22.49 | 3,424,200 | -0.25(-1.10%) |
| Oct 28, 2002 | 23.20 | 23.20 | 22.56 | 22.74 | 3,835,000 | -0.06(-0.26%) |
| Oct 25, 2002 | 22.10 | 22.84 | 22.01 | 22.80 | 1,074,800 | +0.56(+2.52%) |
| Oct 24, 2002 | 22.70 | 22.93 | 22.16 | 22.24 | 2,036,900 | -0.41(-1.81%) |
| Oct 23, 2002 | 22.52 | 22.70 | 21.93 | 22.65 | 2,760,200 | +0.01(+0.04%) |
| Oct 22, 2002 | 22.48 | 22.76 | 22.42 | 22.64 | 2,020,100 | -0.21(-0.92%) |
| Oct 21, 2002 | 22.40 | 22.92 | 22.15 | 22.85 | 1,837,700 | +0.37(+1.65%) |
| Oct 18, 2002 | 22.20 | 22.82 | 22.10 | 22.48 | 1,725,000 | -0.02(-0.09%) |
| Oct 17, 2002 | 22.65 | 22.67 | 22.34 | 22.50 | 2,844,100 | +0.65(+2.97%) |
| Oct 16, 2002 | 21.90 | 22.14 | 21.74 | 21.85 | 1,265,800 | -0.40(-1.80%) |
| Oct 15, 2002 | 22.25 | 22.30 | 21.77 | 22.25 | 6,663,400 | +1.49(+7.18%) |
| Oct 14, 2002 | 20.42 | 20.93 | 20.42 | 20.76 | 1,132,100 | +0.15(+0.73%) |
| Oct 11, 2002 | 20.20 | 20.98 | 20.10 | 20.61 | 3,663,600 | +1.03(+5.26%) |
| Oct 10, 2002 | 18.56 | 19.71 | 18.52 | 19.58 | 3,132,400 | +0.98(+5.27%) |
| Oct 09, 2002 | 19.05 | 19.16 | 18.54 | 18.60 | 167,150,000 | -0.82(-4.22%) |
| Oct 08, 2002 | 19.00 | 19.74 | 18.80 | 19.42 | 7,746,400 | +0.72(+3.85%) |
| Oct 07, 2002 | 19.13 | 19.43 | 18.60 | 18.70 | 443,350,016 | -0.61(-3.16%) |
| Oct 04, 2002 | 20.00 | 20.07 | 19.12 | 19.31 | 5,224,700 | -0.55(-2.77%) |
| Oct 03, 2002 | 20.71 | 20.79 | 19.86 | 19.86 | 3,975,500 | -0.83(-4.01%) |
| Oct 02, 2002 | 21.21 | 21.56 | 20.55 | 20.69 | 2,745,400 | -0.86(-3.99%) |
| Oct 01, 2002 | 20.85 | 21.59 | 20.57 | 21.55 | 3,257,100 | +0.88(+4.26%) |
| Sep 30, 2002 | 20.45 | 20.92 | 19.99 | 20.67 | 2,351,200 | +0.02(+0.10%) |
| Sep 27, 2002 | 21.25 | 21.41 | 20.68 | 20.65 | 600,400 | -0.66(-3.10%) |
| Sep 26, 2002 | 20.86 | 21.40 | 20.80 | 21.31 | 2,469,100 | +0.60(+2.90%) |
| Sep 25, 2002 | 20.50 | 20.87 | 20.12 | 20.71 | 2,483,100 | +0.40(+1.97%) |
| Sep 24, 2002 | 20.40 | 20.95 | 20.16 | 20.31 | 2,591,800 | -0.40(-1.93%) |
| Sep 23, 2002 | 20.65 | 20.87 | 20.20 | 20.71 | 1,912,600 | +0.01(+0.05%) |
| Sep 20, 2002 | 20.90 | 21.02 | 20.55 | 20.70 | 2,510,300 | -0.21(-1.00%) |
| Sep 19, 2002 | 21.30 | 21.45 | 20.86 | 20.91 | 1,570,200 | -0.75(-3.46%) |
| Sep 18, 2002 | 21.32 | 21.94 | 21.32 | 21.66 | 2,247,200 | -0.18(-0.82%) |
| Sep 17, 2002 | 22.77 | 22.77 | 21.82 | 21.84 | 1,004,500 | -0.48(-2.15%) |
| Sep 16, 2002 | 22.25 | 22.42 | 22.00 | 22.32 | 1,363,900 | -0.05(-0.22%) |
| Sep 13, 2002 | 22.10 | 22.47 | 22.08 | 22.37 | 4,442,600 | +0.17(+0.77%) |
| Sep 12, 2002 | 22.65 | 22.74 | 22.17 | 22.20 | 485,800 | -0.64(-2.80%) |
| Sep 11, 2002 | 23.38 | 23.38 | 22.78 | 22.84 | 344,300 | -0.13(-0.57%) |
| Sep 10, 2002 | 23.11 | 23.17 | 22.75 | 22.97 | 728,300 | -0.14(-0.61%) |
| Sep 09, 2002 | 22.66 | 23.32 | 22.42 | 23.11 | 1,128,400 | +0.36(+1.58%) |
| Sep 06, 2002 | 22.75 | 22.95 | 22.68 | 22.75 | 1,048,100 | +0.34(+1.52%) |
| Sep 05, 2002 | 22.34 | 22.70 | 22.06 | 22.41 | 1,132,200 | -0.34(-1.49%) |
| Sep 04, 2002 | 22.30 | 22.84 | 22.27 | 22.75 | 1,872,700 | +0.42(+1.88%) |
