| Select Sector SPDR-Financial | (NY: XLF) |
|
USD
|
|
Streaming Delayed Price
/ Updated: /
|
| View: | Quote | News | Fund Documents |
Historical Prices
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Nov 30, 2006 | 35.83 | 35.83 | 35.51 | 35.71 | 3,537,200 | -0.04(-0.11%) |
| Nov 29, 2006 | 35.65 | 35.86 | 35.55 | 35.75 | 4,184,500 | +0.22(+0.62%) |
| Nov 28, 2006 | 35.54 | 35.60 | 35.30 | 35.53 | 7,301,600 | +0.06(+0.17%) |
| Nov 27, 2006 | 36.04 | 36.04 | 35.46 | 35.47 | 7,810,500 | -0.56(-1.55%) |
| Nov 24, 2006 | 36.00 | 36.15 | 35.95 | 36.03 | 2,034,400 | -0.18(-0.50%) |
| Nov 22, 2006 | 36.17 | 36.30 | 36.07 | 36.21 | 2,017,900 | +0.04(+0.11%) |
| Nov 21, 2006 | 36.25 | 36.25 | 36.09 | 36.17 | 3,473,300 | -0.06(-0.17%) |
| Nov 20, 2006 | 36.10 | 36.30 | 36.06 | 36.23 | 10,782,900 | +0.23(+0.64%) |
| Nov 17, 2006 | 36.19 | 36.19 | 36.00 | 36.00 | 10,361,200 | -0.27(-0.74%) |
| Nov 16, 2006 | 36.16 | 36.27 | 36.02 | 36.27 | 9,074,100 | +0.35(+0.97%) |
| Nov 15, 2006 | 35.91 | 36.01 | 35.85 | 35.92 | 3,278,800 | -0.05(-0.14%) |
| Nov 14, 2006 | 35.68 | 36.01 | 35.54 | 35.97 | 6,325,100 | +0.21(+0.59%) |
| Nov 13, 2006 | 35.64 | 35.91 | 35.64 | 35.76 | 3,412,300 | -0.04(-0.11%) |
| Nov 10, 2006 | 35.61 | 35.80 | 35.55 | 35.80 | 5,201,000 | +0.29(+0.82%) |
| Nov 09, 2006 | 35.75 | 35.75 | 35.45 | 35.51 | 4,028,500 | -0.24(-0.67%) |
| Nov 08, 2006 | 35.45 | 35.81 | 35.45 | 35.75 | 3,176,700 | +0.15(+0.42%) |
| Nov 07, 2006 | 35.55 | 35.73 | 35.53 | 35.60 | 3,836,100 | +0.08(+0.23%) |
| Nov 06, 2006 | 35.20 | 35.57 | 35.13 | 35.52 | 7,685,400 | +0.41(+1.17%) |
| Nov 03, 2006 | 35.22 | 35.30 | 34.94 | 35.11 | 3,825,500 | +0.00(+0.00%) |
| Nov 02, 2006 | 35.18 | 35.24 | 35.00 | 35.11 | 3,678,600 | -0.10(-0.28%) |
| Nov 01, 2006 | 35.59 | 35.65 | 35.14 | 35.21 | 9,195,600 | -0.22(-0.62%) |
| Oct 31, 2006 | 35.59 | 35.68 | 35.43 | 35.43 | 7,902,700 | -0.06(-0.17%) |
| Oct 30, 2006 | 35.43 | 35.60 | 35.37 | 35.49 | 8,069,700 | +0.01(+0.03%) |
| Oct 27, 2006 | 35.70 | 35.70 | 35.38 | 35.48 | 4,315,300 | -0.27(-0.76%) |
| Oct 26, 2006 | 35.56 | 35.76 | 35.40 | 35.75 | 9,739,400 | +0.25(+0.70%) |
| Oct 25, 2006 | 35.39 | 35.50 | 35.24 | 35.50 | 4,702,600 | +0.15(+0.42%) |
| Oct 24, 2006 | 35.29 | 35.36 | 35.18 | 35.35 | 3,033,600 | -0.01(-0.03%) |
| Oct 23, 2006 | 35.02 | 35.41 | 35.00 | 35.36 | 3,933,200 | +0.23(+0.65%) |
| Oct 20, 2006 | 35.17 | 35.18 | 34.98 | 35.13 | 7,082,600 | -0.04(-0.11%) |
| Oct 19, 2006 | 35.34 | 35.34 | 35.01 | 35.17 | 8,219,100 | -0.23(-0.65%) |
| Oct 18, 2006 | 35.45 | 35.59 | 35.19 | 35.40 | 5,701,200 | +0.10(+0.28%) |
| Oct 17, 2006 | 35.27 | 35.39 | 35.12 | 35.30 | 5,598,500 | +0.00(+0.00%) |
| Oct 16, 2006 | 35.37 | 35.40 | 35.25 | 35.30 | 5,134,200 | -0.19(-0.54%) |
| Oct 13, 2006 | 35.26 | 35.49 | 35.26 | 35.49 | 4,023,900 | +0.14(+0.40%) |
| Oct 12, 2006 | 35.24 | 35.42 | 35.24 | 35.35 | 5,260,800 | +0.18(+0.51%) |
| Oct 11, 2006 | 34.76 | 35.26 | 34.76 | 35.17 | 6,001,800 | -0.09(-0.26%) |
| Oct 10, 2006 | 35.32 | 35.37 | 35.16 | 35.26 | 5,541,600 | +0.00(+0.00%) |
| Oct 09, 2006 | 35.15 | 35.31 | 35.03 | 35.26 | 3,643,700 | +0.10(+0.28%) |
| Oct 06, 2006 | 35.17 | 35.21 | 35.07 | 35.16 | 5,147,700 | -0.12(-0.34%) |
| Oct 05, 2006 | 35.37 | 35.64 | 35.15 | 35.28 | 8,682,000 | -0.02(-0.06%) |
| Oct 04, 2006 | 35.23 | 35.30 | 34.79 | 35.30 | 11,939,500 | +0.42(+1.20%) |
| Oct 03, 2006 | 34.56 | 34.96 | 34.53 | 34.88 | 6,702,500 | +0.34(+0.98%) |
| Oct 02, 2006 | 34.57 | 34.67 | 34.41 | 34.54 | 3,685,200 | -0.08(-0.23%) |
| Sep 29, 2006 | 34.32 | 34.95 | 34.32 | 34.62 | 5,142,300 | -0.10(-0.29%) |
| Sep 28, 2006 | 34.51 | 34.76 | 34.51 | 34.72 | 3,246,800 | +0.12(+0.35%) |
| Sep 27, 2006 | 34.66 | 34.75 | 34.51 | 34.60 | 4,874,200 | -0.16(-0.46%) |
| Sep 26, 2006 | 34.59 | 34.76 | 34.45 | 34.76 | 6,221,700 | +0.19(+0.55%) |
| Sep 25, 2006 | 34.41 | 34.65 | 34.25 | 34.57 | 5,782,800 | +0.35(+1.02%) |
| Sep 22, 2006 | 34.16 | 34.28 | 34.08 | 34.22 | 6,467,300 | +0.06(+0.18%) |
| Sep 21, 2006 | 34.40 | 34.49 | 34.10 | 34.16 | 5,248,600 | -0.24(-0.70%) |
| Sep 20, 2006 | 34.29 | 34.46 | 34.24 | 34.40 | 7,872,200 | +0.23(+0.67%) |
| Sep 19, 2006 | 34.55 | 34.55 | 33.98 | 34.17 | 6,266,300 | +0.06(+0.18%) |
| Sep 18, 2006 | 34.19 | 34.22 | 33.99 | 34.11 | 7,565,900 | -0.04(-0.12%) |
| Sep 15, 2006 | 34.99 | 35.00 | 34.11 | 34.15 | 5,997,500 | -0.09(-0.26%) |
| Sep 14, 2006 | 34.04 | 34.24 | 34.01 | 34.24 | 3,107,600 | +0.08(+0.23%) |
| Sep 13, 2006 | 33.96 | 34.23 | 33.80 | 34.16 | 6,939,100 | +0.25(+0.74%) |
| Sep 12, 2006 | 33.52 | 33.96 | 33.50 | 33.91 | 6,496,800 | +0.43(+1.28%) |
| Sep 11, 2006 | 33.40 | 33.53 | 33.36 | 33.48 | 3,458,200 | +0.02(+0.06%) |
| Sep 08, 2006 | 33.28 | 33.49 | 33.11 | 33.46 | 5,550,300 | +0.19(+0.57%) |
| Sep 07, 2006 | 33.41 | 33.47 | 33.24 | 33.27 | 7,265,200 | -0.26(-0.78%) |
| Sep 06, 2006 | 33.50 | 33.90 | 33.45 | 33.53 | 5,571,800 | -0.11(-0.33%) |
| Sep 05, 2006 | 33.55 | 33.75 | 33.50 | 33.64 | 7,884,300 | +0.12(+0.36%) |
