| 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 (%) |
|---|---|---|---|---|---|---|
| Feb 28, 2003 | 21.05 | 21.25 | 20.90 | 21.05 | 3,283,100 | +0.10(+0.48%) |
| Feb 27, 2003 | 20.65 | 21.06 | 20.65 | 20.95 | 1,553,800 | +0.30(+1.45%) |
| Feb 26, 2003 | 20.85 | 20.85 | 20.55 | 20.65 | 434,000 | -0.24(-1.15%) |
| Feb 25, 2003 | 20.42 | 20.91 | 20.33 | 20.89 | 788,600 | +0.20(+0.97%) |
| Feb 24, 2003 | 21.10 | 21.10 | 20.68 | 20.69 | 806,100 | -0.56(-2.64%) |
| Feb 21, 2003 | 20.85 | 21.31 | 20.71 | 21.25 | 1,058,700 | +0.31(+1.48%) |
| Feb 20, 2003 | 21.24 | 21.24 | 20.88 | 20.94 | 562,300 | -0.20(-0.95%) |
| Feb 19, 2003 | 21.19 | 21.19 | 20.95 | 21.14 | 994,100 | -0.05(-0.24%) |
| Feb 18, 2003 | 21.14 | 21.33 | 21.07 | 21.19 | 764,600 | +0.33(+1.58%) |
| Feb 14, 2003 | 20.38 | 20.88 | 20.30 | 20.86 | 1,698,700 | +0.46(+2.25%) |
| Feb 13, 2003 | 20.25 | 20.50 | 20.10 | 20.40 | 1,196,300 | +0.15(+0.74%) |
| Feb 12, 2003 | 20.63 | 20.71 | 20.25 | 20.25 | 1,215,900 | -0.26(-1.27%) |
| Feb 11, 2003 | 20.80 | 21.02 | 20.43 | 20.51 | 2,835,700 | -0.29(-1.39%) |
| Feb 10, 2003 | 20.71 | 20.82 | 20.46 | 20.80 | 756,600 | +0.14(+0.68%) |
| Feb 07, 2003 | 20.84 | 21.06 | 20.55 | 20.66 | 932,700 | -0.14(-0.67%) |
| Feb 06, 2003 | 21.00 | 21.05 | 20.74 | 20.80 | 1,023,700 | -0.25(-1.19%) |
| Feb 05, 2003 | 21.43 | 21.60 | 21.05 | 21.05 | 1,703,500 | -0.20(-0.94%) |
| Feb 04, 2003 | 21.23 | 21.30 | 21.04 | 21.25 | 2,292,300 | -0.52(-2.39%) |
| Feb 03, 2003 | 21.65 | 21.93 | 21.65 | 21.77 | 534,800 | +0.05(+0.23%) |
| Jan 31, 2003 | 21.40 | 21.75 | 21.22 | 21.72 | 1,574,600 | +0.42(+1.97%) |
| Jan 30, 2003 | 21.90 | 21.90 | 21.30 | 21.30 | 1,472,900 | -0.55(-2.52%) |
| Jan 29, 2003 | 21.45 | 21.94 | 21.35 | 21.85 | 691,900 | +0.04(+0.18%) |
| Jan 28, 2003 | 21.60 | 21.83 | 21.58 | 21.81 | 3,536,300 | +0.31(+1.44%) |
| Jan 27, 2003 | 21.55 | 21.94 | 21.40 | 21.50 | 2,415,300 | -0.33(-1.51%) |
| Jan 24, 2003 | 22.46 | 22.46 | 21.75 | 21.83 | 3,135,900 | -0.87(-3.83%) |
| Jan 23, 2003 | 22.50 | 22.72 | 22.31 | 22.70 | 1,088,800 | +0.34(+1.52%) |
| Jan 22, 2003 | 22.55 | 22.70 | 22.35 | 22.36 | 1,937,900 | -0.36(-1.58%) |
| Jan 21, 2003 | 23.10 | 23.26 | 22.72 | 22.72 | 1,716,100 | -0.38(-1.65%) |
| Jan 17, 2003 | 23.03 | 23.28 | 22.96 | 23.10 | 431,300 | -0.07(-0.30%) |
| Jan 16, 2003 | 23.40 | 23.54 | 23.12 | 23.17 | 652,800 | -0.23(-0.98%) |
| Jan 15, 2003 | 23.80 | 23.80 | 23.32 | 23.40 | 3,979,300 | -0.35(-1.47%) |
| Jan 14, 2003 | 23.45 | 23.75 | 23.39 | 23.75 | 1,185,000 | +0.18(+0.76%) |
| Jan 13, 2003 | 23.70 | 24.00 | 23.42 | 23.57 | 1,668,700 | +0.07(+0.30%) |
| Jan 10, 2003 | 23.20 | 23.68 | 23.20 | 23.50 | 591,600 | -0.01(-0.04%) |
| Jan 09, 2003 | 23.00 | 23.56 | 23.00 | 23.51 | 673,600 | +0.46(+2.00%) |
| Jan 08, 2003 | 23.05 | 23.33 | 23.00 | 23.05 | 397,700 | -0.24(-1.03%) |
| Jan 07, 2003 | 23.50 | 23.58 | 23.22 | 23.29 | 601,300 | -0.26(-1.10%) |
| Jan 06, 2003 | 22.90 | 23.60 | 22.87 | 23.55 | 1,037,500 | +0.77(+3.38%) |
| Jan 03, 2003 | 22.70 | 22.90 | 22.68 | 22.78 | 555,200 | -0.02(-0.09%) |
| Jan 02, 2003 | 22.05 | 22.81 | 22.05 | 22.80 | 717,100 | +0.80(+3.64%) |
| Dec 31, 2002 | 22.15 | 22.15 | 21.76 | 22.00 | 373,700 | -0.08(-0.36%) |
| Dec 30, 2002 | 21.95 | 22.23 | 21.85 | 22.08 | 1,631,200 | +0.16(+0.73%) |
| Dec 27, 2002 | 22.30 | 22.36 | 21.86 | 21.92 | 423,100 | -0.41(-1.84%) |
| Dec 26, 2002 | 22.60 | 22.78 | 22.29 | 22.33 | 597,100 | -0.07(-0.31%) |
| Dec 24, 2002 | 22.60 | 22.60 | 22.36 | 22.40 | 714,700 | -0.20(-0.88%) |
| Dec 23, 2002 | 22.58 | 22.80 | 22.47 | 22.60 | 621,900 | -0.05(-0.22%) |
| Dec 20, 2002 | 22.57 | 22.75 | 22.45 | 22.65 | 1,421,300 | +0.35(+1.57%) |
| Dec 19, 2002 | 22.45 | 22.83 | 22.20 | 22.30 | 1,053,200 | -0.20(-0.89%) |
| Dec 18, 2002 | 22.65 | 22.78 | 22.44 | 22.50 | 1,127,600 | -0.43(-1.88%) |
| Dec 17, 2002 | 22.92 | 23.18 | 22.90 | 22.93 | 1,116,400 | -0.11(-0.48%) |
| Dec 16, 2002 | 22.50 | 23.08 | 22.50 | 23.04 | 1,433,300 | +0.64(+2.86%) |
| Dec 13, 2002 | 22.40 | 22.68 | 22.32 | 22.40 | 770,500 | -0.26(-1.15%) |
| Dec 12, 2002 | 22.85 | 22.94 | 22.61 | 22.66 | 843,000 | -0.10(-0.44%) |
| Dec 11, 2002 | 22.75 | 22.94 | 22.65 | 22.76 | 459,000 | +0.02(+0.09%) |
| Dec 10, 2002 | 22.55 | 22.75 | 22.33 | 22.74 | 452,400 | +0.34(+1.52%) |
| Dec 09, 2002 | 22.60 | 22.76 | 22.35 | 22.40 | 804,300 | -0.44(-1.93%) |
| Dec 06, 2002 | 22.31 | 22.99 | 22.14 | 22.84 | 1,256,100 | +0.18(+0.79%) |
| Dec 05, 2002 | 23.10 | 23.10 | 22.61 | 22.66 | 802,400 | -0.40(-1.73%) |
| Dec 04, 2002 | 22.85 | 23.23 | 22.82 | 23.06 | 562,900 | +0.00(+0.00%) |
| Dec 03, 2002 | 23.30 | 23.35 | 23.02 | 23.06 | 863,400 | -0.34(-1.45%) |
