| 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 28, 2008 | 12.37 | 12.77 | 12.23 | 12.66 | 54,514,849 | +0.31(+2.51%) |
| Nov 26, 2008 | 11.47 | 12.40 | 11.40 | 12.35 | 136,778,014 | +0.55(+4.66%) |
| Nov 25, 2008 | 11.85 | 12.02 | 11.22 | 11.80 | 234,409,213 | +0.65(+5.83%) |
| Nov 24, 2008 | 10.21 | 11.59 | 10.08 | 11.15 | 307,202,384 | +1.47(+15.19%) |
| Nov 21, 2008 | 9.830 | 9.850 | 8.670 | 9.680 | 359,417,762 | +0.29(+3.09%) |
| Nov 20, 2008 | 10.34 | 10.58 | 9.240 | 9.390 | 400,940,576 | -1.13(-10.74%) |
| Nov 19, 2008 | 11.68 | 11.76 | 10.44 | 10.52 | 207,101,922 | -1.23(-10.47%) |
| Nov 18, 2008 | 11.97 | 12.11 | 11.26 | 11.75 | 216,011,940 | -0.17(-1.43%) |
| Nov 17, 2008 | 12.51 | 12.62 | 11.85 | 11.92 | 184,571,912 | -0.81(-6.36%) |
| Nov 14, 2008 | 13.12 | 13.47 | 12.56 | 12.73 | 191,295,467 | -0.68(-5.07%) |
| Nov 13, 2008 | 12.69 | 13.52 | 11.70 | 13.41 | 262,360,682 | +0.91(+7.28%) |
| Nov 12, 2008 | 13.09 | 13.34 | 12.47 | 12.50 | 189,346,993 | -0.82(-6.16%) |
| Nov 11, 2008 | 13.55 | 13.76 | 13.10 | 13.32 | 174,478,827 | -0.48(-3.48%) |
| Nov 10, 2008 | 14.57 | 14.70 | 13.51 | 13.80 | 113,860,944 | -0.42(-2.95%) |
| Nov 07, 2008 | 14.22 | 14.43 | 13.87 | 14.22 | 114,001,760 | +0.19(+1.35%) |
| Nov 06, 2008 | 14.81 | 15.14 | 13.95 | 14.03 | 163,864,097 | -1.02(-6.78%) |
| Nov 05, 2008 | 16.23 | 16.34 | 14.95 | 15.05 | 119,854,468 | -1.41(-8.57%) |
| Nov 04, 2008 | 15.91 | 16.53 | 15.84 | 16.46 | 112,587,943 | +0.78(+4.97%) |
| Nov 03, 2008 | 15.49 | 15.75 | 15.43 | 15.68 | 67,355,714 | +0.15(+0.97%) |
| Oct 31, 2008 | 14.61 | 15.56 | 14.61 | 15.53 | 141,060,841 | +0.71(+4.79%) |
| Oct 30, 2008 | 15.00 | 15.14 | 14.50 | 14.82 | 160,568,351 | +0.44(+3.06%) |
| Oct 29, 2008 | 14.90 | 15.48 | 14.36 | 14.38 | 174,425,941 | -0.87(-5.70%) |
| Oct 28, 2008 | 13.93 | 15.37 | 13.00 | 15.25 | 196,353,124 | +2.00(+15.09%) |
| Oct 27, 2008 | 13.77 | 14.23 | 13.13 | 13.25 | 149,046,501 | -0.30(-2.21%) |
| Oct 25, 2008 | 13.20 | 14.30 | 13.17 | 13.55 | 0 | +0.00(+0.00%) |
| Oct 24, 2008 | 13.20 | 14.30 | 13.17 | 13.55 | 204,893,893 | -1.00(-6.87%) |
| Oct 23, 2008 | 14.70 | 14.85 | 13.60 | 14.55 | 202,029,965 | -0.12(-0.82%) |
| Oct 22, 2008 | 15.31 | 15.48 | 14.16 | 14.67 | 177,790,388 | -0.94(-6.02%) |
| Oct 21, 2008 | 15.63 | 16.22 | 15.61 | 15.61 | 132,370,081 | -0.41(-2.56%) |
| Oct 20, 2008 | 15.75 | 16.06 | 15.25 | 16.02 | 138,670,356 | +0.67(+4.36%) |
| Oct 17, 2008 | 15.47 | 16.37 | 15.33 | 15.35 | 237,410,998 | -0.59(-3.70%) |
| Oct 16, 2008 | 15.88 | 16.08 | 14.59 | 15.94 | 311,290,709 | +0.49(+3.17%) |
| Oct 15, 2008 | 16.58 | 16.83 | 15.45 | 15.45 | 208,117,685 | -1.80(-10.43%) |
| Oct 14, 2008 | 17.43 | 17.87 | 16.61 | 17.25 | 333,601,083 | +0.97(+5.96%) |
| Oct 13, 2008 | 15.98 | 16.34 | 14.86 | 16.28 | 222,998,567 | +1.18(+7.81%) |
| Oct 10, 2008 | 13.21 | 15.10 | 12.79 | 15.10 | 526,855,674 | +1.41(+10.30%) |
| Oct 09, 2008 | 16.08 | 16.17 | 13.68 | 13.69 | 394,776,721 | -1.62(-10.58%) |
| Oct 08, 2008 | 15.26 | 16.67 | 15.09 | 15.31 | 394,986,962 | -0.69(-4.31%) |
| Oct 07, 2008 | 18.11 | 18.15 | 15.95 | 16.00 | 354,558,677 | -2.00(-11.11%) |
| Oct 06, 2008 | 18.02 | 18.51 | 17.23 | 18.00 | 341,473,510 | -0.78(-4.15%) |
| Oct 04, 2008 | 20.19 | 20.65 | 18.78 | 18.78 | 0 | +0.00(+0.00%) |
| Oct 03, 2008 | 20.19 | 20.65 | 18.78 | 18.78 | 0 | -0.91(-4.62%) |
| Oct 02, 2008 | 20.49 | 20.70 | 19.59 | 19.69 | 173,468,692 | -0.98(-4.74%) |
| Oct 01, 2008 | 19.86 | 20.67 | 19.59 | 20.67 | 191,708,896 | +0.81(+4.08%) |
| Sep 30, 2008 | 18.90 | 20.15 | 18.67 | 19.86 | 172,790,173 | +1.20(+6.43%) |
| Sep 29, 2008 | 20.55 | 20.68 | 18.39 | 18.66 | 332,180,347 | -2.73(-12.76%) |
| Sep 27, 2008 | 19.85 | 21.39 | 19.72 | 21.39 | 0 | +0.00(+0.00%) |
| Sep 26, 2008 | 19.85 | 21.39 | 19.72 | 21.39 | 0 | +0.57(+2.74%) |
| Sep 25, 2008 | 20.37 | 20.98 | 20.19 | 20.82 | 159,718,197 | +0.56(+2.76%) |
| Sep 24, 2008 | 20.68 | 20.70 | 19.95 | 20.26 | 136,684,783 | -0.22(-1.07%) |
| Sep 23, 2008 | 20.54 | 20.96 | 20.00 | 20.48 | 173,624,105 | -0.17(-0.82%) |
| Sep 22, 2008 | 22.24 | 22.26 | 19.45 | 20.65 | 188,248,719 | -1.73(-7.73%) |
| Sep 19, 2008 | 24.20 | 24.50 | 20.97 | 22.38 | 0 | +2.13(+10.52%) |
| Sep 18, 2008 | 18.83 | 20.42 | 17.16 | 20.25 | 853,110,106 | +1.64(+8.81%) |
| Sep 17, 2008 | 19.50 | 19.67 | 18.11 | 18.61 | 507,424,949 | -1.79(-8.77%) |
| Sep 16, 2008 | 18.19 | 20.48 | 18.00 | 20.40 | 482,477,990 | +1.25(+6.53%) |
| Sep 15, 2008 | 19.74 | 20.74 | 19.13 | 19.15 | 451,462,844 | -2.00(-9.46%) |
| Sep 12, 2008 | 20.91 | 21.52 | 20.78 | 21.15 | 255,038,981 | -0.35(-1.63%) |
| Sep 11, 2008 | 20.30 | 21.51 | 20.17 | 21.50 | 334,265,064 | +0.55(+2.63%) |
| Sep 10, 2008 | 21.38 | 21.90 | 20.64 | 20.95 | 251,929,122 | -0.33(-1.55%) |
| Sep 09, 2008 | 22.22 | 22.70 | 21.16 | 21.28 | 331,199,916 | -1.40(-6.17%) |
| Sep 08, 2008 | 23.47 | 23.50 | 21.85 | 22.68 | 420,994,731 | +0.94(+4.32%) |
| Sep 06, 2008 | 20.66 | 21.74 | 20.63 | 21.74 | 0 | +0.00(+0.00%) |
| Sep 05, 2008 | 20.66 | 21.74 | 20.63 | 21.74 | 0 | +0.70(+3.33%) |
| Sep 04, 2008 | 21.74 | 21.93 | 20.97 | 21.04 | 183,772,804 | -0.98(-4.45%) |
| Sep 03, 2008 | 21.62 | 22.08 | 21.40 | 22.02 | 144,984,000 | +0.32(+1.47%) |
