FINANCIAL SEL SECT SPDR FD (NY: XLF)
24.79 USD  +0.56 (+2.32%)
Official Closing Price  /  Updated: 6:40 PM EST, Dec 18, 2014  /  Add to My Watchlist      
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%)
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