FINANCIAL SEL SECT SPDR FD (NY: XLF)
24.35 USD  UNCHANGED
Streaming Delayed Price  /  Updated: 6:40 PM EST, Nov 25, 2014  /  Add to My Watchlist      
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%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here