| 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 30, 2004 | 29.53 | 29.55 | 29.36 | 29.50 | 5,101,800 | -0.03(-0.10%) |
| Nov 29, 2004 | 29.65 | 29.74 | 29.36 | 29.53 | 5,402,800 | -0.14(-0.47%) |
| Nov 26, 2004 | 29.71 | 29.75 | 29.65 | 29.67 | 566,400 | +0.02(+0.07%) |
| Nov 24, 2004 | 29.74 | 29.74 | 29.61 | 29.65 | 1,794,100 | +0.12(+0.41%) |
| Nov 23, 2004 | 29.40 | 29.61 | 29.37 | 29.53 | 1,507,000 | +0.07(+0.24%) |
| Nov 22, 2004 | 29.15 | 29.52 | 29.15 | 29.46 | 1,522,400 | +0.17(+0.58%) |
| Nov 19, 2004 | 29.82 | 29.82 | 29.22 | 29.29 | 9,208,400 | -0.38(-1.28%) |
| Nov 18, 2004 | 29.80 | 29.83 | 29.64 | 29.67 | 2,306,400 | -0.07(-0.24%) |
| Nov 17, 2004 | 29.75 | 30.00 | 29.68 | 29.74 | 4,472,500 | +0.07(+0.24%) |
| Nov 16, 2004 | 29.94 | 29.94 | 29.64 | 29.67 | 3,304,900 | -0.25(-0.84%) |
| Nov 15, 2004 | 29.89 | 29.98 | 29.80 | 29.92 | 2,797,900 | +0.09(+0.30%) |
| Nov 12, 2004 | 29.80 | 29.89 | 29.56 | 29.83 | 3,028,300 | +0.12(+0.40%) |
| Nov 11, 2004 | 29.50 | 29.74 | 29.49 | 29.71 | 2,383,800 | +0.28(+0.95%) |
| Nov 10, 2004 | 29.45 | 29.56 | 29.33 | 29.43 | 1,451,700 | +0.08(+0.27%) |
| Nov 09, 2004 | 29.40 | 29.55 | 29.33 | 29.35 | 1,513,700 | -0.03(-0.10%) |
| Nov 08, 2004 | 29.38 | 29.48 | 29.33 | 29.38 | 4,445,500 | -0.04(-0.14%) |
| Nov 05, 2004 | 29.34 | 29.75 | 29.26 | 29.42 | 5,057,300 | -0.06(-0.20%) |
| Nov 04, 2004 | 29.05 | 29.49 | 28.94 | 29.48 | 4,562,100 | +0.49(+1.69%) |
| Nov 03, 2004 | 29.67 | 29.67 | 28.92 | 28.99 | 4,610,900 | +0.17(+0.59%) |
| Nov 02, 2004 | 28.80 | 29.05 | 28.70 | 28.82 | 7,751,300 | +0.12(+0.42%) |
| Nov 01, 2004 | 28.70 | 28.79 | 28.65 | 28.70 | 1,786,200 | +0.09(+0.31%) |
| Oct 29, 2004 | 28.50 | 28.69 | 28.48 | 28.61 | 1,944,500 | +0.04(+0.14%) |
| Oct 28, 2004 | 28.20 | 28.71 | 28.20 | 28.57 | 3,467,900 | +0.15(+0.53%) |
| Oct 27, 2004 | 27.95 | 28.42 | 27.84 | 28.42 | 4,162,900 | +0.42(+1.50%) |
| Oct 26, 2004 | 27.70 | 28.07 | 27.35 | 28.00 | 3,805,900 | +0.61(+2.23%) |
| Oct 25, 2004 | 27.45 | 27.45 | 27.22 | 27.39 | 1,635,100 | -0.01(-0.04%) |
| Oct 22, 2004 | 27.55 | 27.69 | 27.37 | 27.40 | 3,041,600 | -0.15(-0.54%) |
| Oct 21, 2004 | 27.40 | 27.73 | 27.00 | 27.55 | 9,270,200 | -0.02(-0.07%) |
| Oct 20, 2004 | 27.50 | 27.59 | 27.20 | 27.57 | 9,541,500 | -0.14(-0.51%) |
| Oct 19, 2004 | 28.15 | 28.25 | 27.69 | 27.71 | 10,025,100 | -0.47(-1.67%) |
| Oct 18, 2004 | 27.90 | 28.25 | 27.90 | 28.18 | 1,675,500 | +0.12(+0.43%) |
| Oct 15, 2004 | 27.97 | 28.23 | 27.76 | 28.06 | 9,712,200 | +0.04(+0.14%) |
| Oct 14, 2004 | 28.65 | 28.72 | 27.91 | 28.02 | 7,531,100 | -0.70(-2.44%) |
| Oct 13, 2004 | 29.02 | 29.10 | 28.63 | 28.72 | 1,061,500 | -0.19(-0.66%) |
| Oct 12, 2004 | 28.65 | 29.00 | 28.58 | 28.91 | 4,119,100 | -0.02(-0.07%) |
| Oct 11, 2004 | 28.85 | 29.00 | 28.80 | 28.93 | 1,911,900 | +0.08(+0.28%) |
| Oct 08, 2004 | 28.95 | 29.05 | 28.76 | 28.85 | 1,615,000 | -0.10(-0.35%) |
| Oct 07, 2004 | 29.00 | 29.05 | 28.93 | 28.95 | 2,075,400 | -0.08(-0.28%) |
| Oct 06, 2004 | 28.79 | 29.04 | 28.74 | 29.03 | 2,338,200 | +0.21(+0.73%) |
| Oct 05, 2004 | 28.90 | 28.95 | 28.76 | 28.82 | 1,543,800 | -0.16(-0.55%) |
| Oct 04, 2004 | 29.15 | 29.26 | 28.93 | 28.98 | 2,779,400 | +0.04(+0.14%) |
| Oct 01, 2004 | 28.51 | 28.95 | 28.50 | 28.94 | 3,322,000 | +0.48(+1.69%) |
| Sep 30, 2004 | 28.60 | 28.60 | 28.35 | 28.46 | 1,543,200 | -0.07(-0.25%) |
| Sep 29, 2004 | 28.60 | 28.60 | 28.29 | 28.53 | 1,922,800 | +0.10(+0.35%) |
| Sep 28, 2004 | 28.40 | 28.48 | 28.23 | 28.43 | 3,974,500 | +0.11(+0.39%) |
| Sep 27, 2004 | 28.46 | 28.50 | 28.27 | 28.32 | 4,537,400 | -0.14(-0.49%) |
| Sep 24, 2004 | 28.35 | 28.55 | 28.26 | 28.46 | 3,649,300 | +0.11(+0.39%) |
| Sep 23, 2004 | 28.65 | 28.68 | 28.34 | 28.35 | 5,902,600 | -0.29(-1.01%) |
| Sep 22, 2004 | 29.00 | 29.00 | 28.59 | 28.64 | 3,021,100 | -0.53(-1.82%) |
| Sep 21, 2004 | 28.93 | 29.19 | 28.91 | 29.17 | 2,585,300 | +0.24(+0.83%) |
| Sep 20, 2004 | 28.97 | 29.08 | 28.86 | 28.93 | 2,370,400 | -0.30(-1.03%) |
| Sep 17, 2004 | 29.29 | 29.31 | 29.17 | 29.23 | 1,358,400 | -0.09(-0.31%) |
| Sep 16, 2004 | 29.17 | 29.38 | 29.17 | 29.32 | 1,736,500 | +0.15(+0.51%) |
| Sep 15, 2004 | 29.30 | 29.30 | 29.13 | 29.17 | 559,200 | -0.11(-0.38%) |
| Sep 14, 2004 | 29.25 | 29.34 | 29.21 | 29.28 | 1,258,800 | +0.04(+0.14%) |
| Sep 13, 2004 | 29.45 | 29.45 | 29.20 | 29.24 | 2,978,800 | -0.08(-0.27%) |
| Sep 10, 2004 | 29.25 | 29.36 | 29.10 | 29.32 | 1,152,400 | +0.14(+0.48%) |
| Sep 09, 2004 | 29.21 | 29.27 | 29.04 | 29.18 | 1,648,800 | -0.03(-0.10%) |
| Sep 08, 2004 | 29.41 | 29.43 | 29.17 | 29.21 | 4,771,800 | -0.22(-0.75%) |
| Sep 07, 2004 | 29.34 | 29.50 | 29.28 | 29.43 | 1,939,500 | +0.35(+1.20%) |
| Sep 03, 2004 | 28.91 | 29.26 | 28.91 | 29.08 | 1,597,200 | -0.01(-0.03%) |
| Sep 02, 2004 | 28.80 | 29.13 | 28.70 | 29.09 | 3,093,000 | +0.32(+1.11%) |
