Markets
Stocks
Mutual Funds & ETF's
Sectors
Tools
Overview
Market News
Market Videos
Currencies
International
Treasury & Bonds
Search InvestCenter
Recent Quotes
My Watchlist
Indicators
Select Sector SPDR-Financial (NY: XLF)
19.98 USD  +0.04 (+0.18%)
Streaming Delayed Price  /  Updated: 2:59 PM EDT, May 20, 2013  /  Add to My Watchlist      
View: Quote News Fund Documents
Historical Prices
Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2012 16.16 16.40 16.11 16.39 59,535,423 +0.21(+1.30%)
Dec 28, 2012 16.20 16.31 16.16 16.18 32,073,072 -0.13(-0.80%)
Dec 27, 2012 16.40 16.43 16.09 16.31 44,447,559 -0.06(-0.34%)
Dec 26, 2012 16.40 16.43 16.31 16.36 29,687,980 -0.01(-0.03%)
Dec 24, 2012 16.32 16.41 16.31 16.37 24,034,191 -0.03(-0.18%)
Dec 21, 2012 16.31 16.47 16.29 16.40 58,744,581 -0.30(-1.80%)
Dec 20, 2012 16.49 16.70 16.48 16.70 61,972,798 +0.23(+1.40%)
Dec 19, 2012 16.61 16.63 16.46 16.47 73,678,160 -0.10(-0.60%)
Dec 18, 2012 16.42 16.59 16.36 16.57 70,273,502 +0.24(+1.47%)
Dec 17, 2012 16.10 16.34 16.09 16.33 69,105,967 +0.33(+2.06%)
Dec 14, 2012 16.04 16.07 15.98 16.00 34,956,416 -0.06(-0.37%)
Dec 13, 2012 16.14 16.17 16.01 16.06 41,306,278 -0.08(-0.50%)
Dec 12, 2012 16.14 16.28 16.10 16.14 55,671,226 +0.07(+0.44%)
Dec 11, 2012 16.06 16.14 16.01 16.07 47,703,757 +0.08(+0.50%)
Dec 10, 2012 15.98 16.04 15.93 15.99 48,175,560 -0.03(-0.22%)
Dec 07, 2012 15.99 16.03 15.92 16.02 36,181,577 +0.12(+0.79%)
Dec 06, 2012 15.86 15.91 15.81 15.90 34,613,458 +0.05(+0.32%)
Dec 05, 2012 15.71 15.93 15.67 15.85 46,511,038 +0.19(+1.21%)
Dec 04, 2012 15.70 15.74 15.58 15.66 39,438,985 -0.10(-0.63%)
Nov 30, 2012 15.77 15.83 15.70 15.76 29,680,855 -0.02(-0.12%)
Nov 29, 2012 15.78 15.84 15.70 15.78 39,622,890 +0.08(+0.51%)
Nov 28, 2012 15.55 15.72 15.43 15.70 47,579,108 +0.06(+0.38%)
Nov 27, 2012 15.75 15.81 15.62 15.64 49,845,186 -0.14(-0.89%)
Nov 26, 2012 15.76 15.79 15.68 15.78 30,317,640 -0.04(-0.22%)
Nov 24, 2012 15.77 15.82 15.73 15.81 15,560,127 -0.03(-0.16%)
Nov 23, 2012 15.77 15.85 15.73 15.84 20,582,639 +0.19(+1.21%)
Nov 21, 2012 15.66 15.68 15.56 15.65 26,236,007 +0.00(+0.00%)
Nov 20, 2012 15.53 15.70 15.48 15.65 40,519,041 +0.08(+0.52%)
Nov 19, 2012 15.50 15.59 15.49 15.57 52,151,972 +0.29(+1.89%)
Nov 16, 2012 15.22 15.30 15.06 15.28 63,273,233 +0.10(+0.66%)
Nov 15, 2012 15.15 15.30 15.11 15.18 69,665,166 +0.04(+0.23%)
Nov 14, 2012 15.45 15.50 15.10 15.14 68,453,064 -0.28(-1.78%)
Nov 13, 2012 15.41 15.63 15.38 15.42 51,957,956 -0.11(-0.68%)
Nov 12, 2012 15.57 15.57 15.47 15.53 33,689,431 +0.03(+0.16%)
Nov 09, 2012 15.41 15.67 15.39 15.50 77,198,038 +0.02(+0.14%)
Nov 08, 2012 15.68 15.81 15.47 15.48 92,692,603 -0.13(-0.84%)
Nov 07, 2012 15.92 15.94 15.58 15.61 116,870,967 -0.54(-3.34%)
Nov 06, 2012 16.01 16.20 15.97 16.15 40,089,965 +0.18(+1.13%)
Nov 05, 2012 15.95 16.00 15.80 15.97 44,338,209 -0.03(-0.19%)
Nov 02, 2012 16.19 16.20 15.96 16.00 53,583,466 -0.09(-0.59%)
Nov 01, 2012 15.92 16.10 15.89 16.09 58,598,662 +0.20(+1.23%)
Oct 31, 2012 15.86 15.91 15.79 15.90 43,102,976 +0.10(+0.63%)
Oct 26, 2012 15.80 15.80 15.80 0 -0.08(-0.50%)
Oct 25, 2012 15.99 16.02 15.77 15.88 52,824,621 +0.04(+0.25%)
Oct 24, 2012 15.94 15.97 15.82 15.84 52,565,960 +0.00(+0.00%)
Oct 23, 2012 15.90 15.91 15.78 15.84 64,677,256 -0.27(-1.68%)
Oct 19, 2012 16.29 16.29 16.03 16.11 61,363,017 -0.22(-1.35%)
Oct 18, 2012 16.26 16.39 16.24 16.33 51,526,229 +0.03(+0.21%)
Oct 17, 2012 16.15 16.31 16.13 16.30 57,225,282 +0.21(+1.27%)
Oct 16, 2012 16.07 16.16 16.04 16.09 76,873,819 +0.10(+0.63%)
Oct 15, 2012 15.87 16.01 15.80 15.99 55,785,882 +0.18(+1.14%)
Oct 12, 2012 15.89 15.99 15.76 15.81 74,144,286 -0.22(-1.37%)
Oct 11, 2012 16.10 16.13 16.00 16.03 61,042,902 +0.09(+0.56%)
Oct 10, 2012 15.94 16.01 15.85 15.94 62,495,402 -0.01(-0.06%)
Oct 09, 2012 16.06 16.12 15.90 15.95 73,196,724 -0.10(-0.62%)
Oct 08, 2012 15.98 16.08 15.96 16.05 29,742,022 -0.01(-0.06%)
Oct 06, 2012 16.18 16.23 16.01 16.06 61,807,262 +0.00(+0.00%)
Oct 05, 2012 16.18 16.23 16.01 16.06 61,807,262 -0.01(-0.03%)
Oct 04, 2012 15.92 16.09 15.89 16.07 77,896,590 +0.24(+1.48%)
Oct 03, 2012 15.76 15.89 15.66 15.83 55,268,353 +0.14(+0.89%)
Oct 02, 2012 15.76 15.76 15.62 15.69 43,878,350 +0.03(+0.19%)
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 Telekurs USA
Postage Rates Bots go here