| 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, 2005 | 32.27 | 32.30 | 31.79 | 31.87 | 21,114,200 | -0.41(-1.27%) |
| Nov 29, 2005 | 32.40 | 32.47 | 31.45 | 32.28 | 13,129,000 | -0.02(-0.06%) |
| Nov 28, 2005 | 32.55 | 32.55 | 32.24 | 32.30 | 15,573,200 | -0.15(-0.46%) |
| Nov 25, 2005 | 32.45 | 32.51 | 32.36 | 32.45 | 1,768,200 | +0.07(+0.22%) |
| Nov 23, 2005 | 32.15 | 32.55 | 32.08 | 32.38 | 9,594,900 | +0.25(+0.78%) |
| Nov 22, 2005 | 31.90 | 32.19 | 31.72 | 32.13 | 12,743,600 | +0.28(+0.88%) |
| Nov 21, 2005 | 31.75 | 31.93 | 31.65 | 31.85 | 5,910,200 | +0.15(+0.47%) |
| Nov 18, 2005 | 31.75 | 32.60 | 31.48 | 31.70 | 7,649,600 | +0.16(+0.51%) |
| Nov 17, 2005 | 31.26 | 31.60 | 31.17 | 31.54 | 8,943,400 | +0.37(+1.19%) |
| Nov 16, 2005 | 31.33 | 31.49 | 31.09 | 31.17 | 17,654,100 | -0.17(-0.54%) |
| Nov 15, 2005 | 31.67 | 31.90 | 31.22 | 31.34 | 13,788,600 | -0.29(-0.92%) |
| Nov 14, 2005 | 31.64 | 31.67 | 31.50 | 31.63 | 5,596,200 | +0.02(+0.06%) |
| Nov 11, 2005 | 31.53 | 31.68 | 31.45 | 31.61 | 8,651,600 | +0.11(+0.35%) |
| Nov 10, 2005 | 31.00 | 31.53 | 30.90 | 31.50 | 15,133,900 | +0.62(+2.01%) |
| Nov 09, 2005 | 30.85 | 31.02 | 30.73 | 30.88 | 8,146,000 | +0.08(+0.26%) |
| Nov 08, 2005 | 30.98 | 31.00 | 30.64 | 30.80 | 6,149,000 | -0.09(-0.29%) |
| Nov 07, 2005 | 30.80 | 30.91 | 30.69 | 30.89 | 7,608,000 | +0.26(+0.85%) |
| Nov 04, 2005 | 30.70 | 30.70 | 30.47 | 30.63 | 6,527,900 | +0.05(+0.16%) |
| Nov 03, 2005 | 30.85 | 30.85 | 30.45 | 30.58 | 8,922,700 | +0.02(+0.07%) |
| Nov 02, 2005 | 30.25 | 30.65 | 30.24 | 30.56 | 10,519,300 | +0.25(+0.82%) |
| Nov 01, 2005 | 30.43 | 30.43 | 30.20 | 30.31 | 8,241,700 | -0.11(-0.36%) |
| Oct 31, 2005 | 30.32 | 30.54 | 30.32 | 30.42 | 9,467,400 | +0.11(+0.36%) |
| Oct 28, 2005 | 30.00 | 30.31 | 29.87 | 30.31 | 16,638,800 | +0.51(+1.71%) |
| Oct 27, 2005 | 29.85 | 30.04 | 29.80 | 29.80 | 14,504,500 | -0.17(-0.57%) |
| Oct 26, 2005 | 29.80 | 30.08 | 29.67 | 29.97 | 14,619,700 | +0.20(+0.67%) |
| Oct 25, 2005 | 29.90 | 29.94 | 29.60 | 29.77 | 9,873,500 | -0.17(-0.57%) |
| Oct 24, 2005 | 29.50 | 29.94 | 29.43 | 29.94 | 7,546,900 | +0.58(+1.98%) |
| Oct 21, 2005 | 29.65 | 29.65 | 29.20 | 29.36 | 7,075,000 | +0.17(+0.58%) |
| Oct 20, 2005 | 29.55 | 29.61 | 29.07 | 29.19 | 13,307,800 | -0.26(-0.88%) |
| Oct 19, 2005 | 28.93 | 29.52 | 28.78 | 29.45 | 15,819,000 | +0.58(+2.01%) |
| Oct 18, 2005 | 29.07 | 29.24 | 28.87 | 28.87 | 5,277,000 | -0.23(-0.79%) |
| Oct 17, 2005 | 29.10 | 29.23 | 28.91 | 29.10 | 7,645,500 | +0.03(+0.10%) |
| Oct 14, 2005 | 28.82 | 29.08 | 28.82 | 29.07 | 9,111,400 | +0.32(+1.11%) |
| Oct 13, 2005 | 28.65 | 28.77 | 28.43 | 28.75 | 17,712,300 | +0.14(+0.49%) |
| Oct 12, 2005 | 28.61 | 28.94 | 28.48 | 28.61 | 10,108,000 | -0.13(-0.45%) |
| Oct 11, 2005 | 28.96 | 29.04 | 28.70 | 28.74 | 8,140,200 | -0.09(-0.31%) |
| Oct 10, 2005 | 29.25 | 29.25 | 28.83 | 28.83 | 4,317,200 | -0.31(-1.06%) |
| Oct 07, 2005 | 29.04 | 29.27 | 29.03 | 29.14 | 4,970,300 | +0.10(+0.34%) |
| Oct 06, 2005 | 29.10 | 29.28 | 28.89 | 29.04 | 9,926,600 | +0.08(+0.28%) |
| Oct 05, 2005 | 29.20 | 29.31 | 28.96 | 28.96 | 9,921,500 | -0.12(-0.41%) |
| Oct 04, 2005 | 29.52 | 29.95 | 29.08 | 29.08 | 6,358,900 | -0.37(-1.26%) |
| Oct 03, 2005 | 30.02 | 29.35 | 29.45 | 3,427,300 | -0.07(-0.24%) | |
| Sep 30, 2005 | 29.65 | 29.84 | 29.43 | 29.52 | 5,376,000 | -0.07(-0.24%) |
| Sep 29, 2005 | 29.10 | 29.60 | 29.04 | 29.59 | 7,000,700 | +0.54(+1.86%) |
| Sep 28, 2005 | 29.29 | 29.37 | 29.05 | 29.05 | 6,216,100 | -0.24(-0.82%) |
| Sep 27, 2005 | 29.10 | 29.41 | 29.09 | 29.29 | 5,948,800 | +0.10(+0.34%) |
| Sep 26, 2005 | 29.40 | 29.65 | 29.16 | 29.19 | 6,464,200 | -0.16(-0.55%) |
| Sep 23, 2005 | 29.35 | 29.38 | 29.08 | 29.35 | 3,546,600 | +0.10(+0.34%) |
| Sep 22, 2005 | 29.02 | 29.25 | 28.80 | 29.25 | 12,714,000 | +0.22(+0.76%) |
| Sep 21, 2005 | 29.53 | 29.53 | 29.02 | 29.03 | 13,358,600 | -0.49(-1.66%) |
| Sep 20, 2005 | 29.58 | 29.98 | 29.51 | 29.52 | 18,910,200 | -0.16(-0.54%) |
| Sep 19, 2005 | 30.00 | 30.00 | 29.63 | 29.68 | 5,649,000 | -0.27(-0.90%) |
| Sep 16, 2005 | 29.71 | 29.96 | 29.60 | 29.95 | 10,391,400 | +0.26(+0.88%) |
| Sep 15, 2005 | 29.66 | 29.69 | 29.59 | 29.69 | 41,800 | +0.01(+0.03%) |
| Sep 14, 2005 | 29.71 | 29.87 | 29.65 | 29.68 | 6,808,500 | -0.03(-0.10%) |
| Sep 13, 2005 | 29.90 | 29.91 | 29.71 | 29.71 | 4,398,300 | -0.25(-0.83%) |
| Sep 12, 2005 | 29.95 | 29.96 | 29.85 | 29.96 | 6,717,400 | +0.09(+0.30%) |
| Sep 09, 2005 | 29.65 | 29.92 | 29.64 | 29.87 | 6,602,000 | +0.26(+0.88%) |
| Sep 08, 2005 | 29.65 | 29.76 | 29.61 | 29.61 | 6,239,300 | -0.17(-0.57%) |
| Sep 07, 2005 | 29.88 | 29.90 | 29.69 | 29.78 | 8,599,300 | -0.07(-0.23%) |
| Sep 06, 2005 | 29.60 | 29.85 | 29.58 | 29.85 | 8,472,000 | +0.36(+1.22%) |
| Sep 02, 2005 | 29.55 | 29.65 | 29.43 | 29.49 | 5,999,900 | -0.02(-0.07%) |
