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)
19.86 USD  +0.12 (+0.63%)
Official Closing Price  /  Updated: 6:40 PM EDT, Jun 18, 2013  /  Add to My Watchlist      
View: Quote News Fund Documents
Historical Prices
Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 27, 2004 29.90 29.99 29.76 29.88 758,200 +0.07(+0.23%)
Feb 26, 2004 29.75 29.82 29.60 29.81 633,200 +0.03(+0.10%)
Feb 25, 2004 29.51 29.80 29.51 29.78 2,898,800 +0.13(+0.44%)
Feb 24, 2004 29.75 29.79 29.45 29.65 3,064,300 -0.12(-0.40%)
Feb 23, 2004 30.00 30.00 29.69 29.77 1,460,600 +0.00(+0.00%)
Feb 20, 2004 29.85 29.92 29.62 29.77 1,914,000 -0.08(-0.27%)
Feb 19, 2004 30.10 30.10 29.80 29.85 1,671,500 -0.01(-0.03%)
Feb 18, 2004 30.08 30.09 29.83 29.86 2,142,600 -0.16(-0.53%)
Feb 17, 2004 30.00 30.16 29.92 30.02 2,737,500 +0.22(+0.74%)
Feb 13, 2004 30.00 30.03 29.75 29.80 3,305,700 -0.06(-0.20%)
Feb 12, 2004 30.00 30.00 29.77 29.86 1,718,900 -0.05(-0.17%)
Feb 11, 2004 29.50 29.97 29.35 29.91 6,696,700 +0.45(+1.53%)
Feb 10, 2004 29.33 29.51 29.31 29.46 4,113,000 +0.09(+0.31%)
Feb 09, 2004 29.40 29.52 29.37 29.37 1,171,300 -0.12(-0.41%)
Feb 06, 2004 29.06 29.50 29.04 29.49 3,972,400 +0.49(+1.69%)
Feb 05, 2004 29.15 29.15 28.90 29.00 4,479,500 -0.01(-0.03%)
Feb 04, 2004 29.04 29.21 28.99 29.01 2,089,100 -0.24(-0.82%)
Feb 03, 2004 29.15 29.29 29.11 29.25 1,799,700 +0.03(+0.10%)
Feb 02, 2004 29.07 29.44 29.06 29.22 1,074,600 +0.17(+0.59%)
Jan 30, 2004 28.99 29.19 28.87 29.05 5,067,400 +0.02(+0.07%)
Jan 29, 2004 28.85 29.05 28.67 29.03 7,396,400 +0.24(+0.83%)
Jan 28, 2004 29.30 29.51 28.70 28.79 3,872,100 -0.52(-1.77%)
Jan 27, 2004 29.38 29.53 29.25 29.31 1,230,500 -0.20(-0.68%)
Jan 26, 2004 29.13 29.54 29.05 29.51 2,297,000 +0.40(+1.37%)
Jan 23, 2004 29.45 29.45 29.03 29.11 4,289,600 -0.14(-0.48%)
Jan 22, 2004 29.30 29.46 29.25 29.25 2,352,600 +0.00(+0.00%)
Jan 21, 2004 28.88 29.30 28.77 29.25 3,298,400 +0.43(+1.49%)
Jan 20, 2004 29.29 29.30 28.75 28.82 3,776,700 -0.04(-0.14%)
Jan 16, 2004 29.10 29.10 28.80 28.86 1,578,700 +0.09(+0.31%)
Jan 15, 2004 29.00 29.00 28.60 28.77 8,542,800 +0.24(+0.84%)
Jan 14, 2004 28.55 28.57 28.33 28.53 2,182,900 +0.22(+0.78%)
Jan 13, 2004 28.30 28.50 28.10 28.31 2,155,200 -0.14(-0.49%)
Jan 12, 2004 28.45 28.45 28.31 28.45 704,800 +0.12(+0.42%)
Jan 09, 2004 28.18 28.57 28.18 28.33 6,222,700 -0.10(-0.35%)
Jan 08, 2004 28.50 28.50 28.31 28.43 1,111,700 +0.10(+0.35%)
Jan 07, 2004 28.26 28.36 28.17 28.33 3,242,700 +0.02(+0.07%)
Jan 06, 2004 28.28 28.36 28.00 28.31 1,245,000 -0.01(-0.04%)
Jan 05, 2004 28.20 28.36 28.12 28.32 1,934,300 +0.23(+0.82%)
Jan 02, 2004 28.18 28.43 27.98 28.09 2,203,100 -0.04(-0.14%)
Dec 31, 2003 28.20 28.30 28.08 28.13 1,807,000 -0.07(-0.25%)
Dec 30, 2003 28.19 28.20 28.03 28.20 4,042,400 +0.08(+0.28%)
Dec 29, 2003 27.75 28.03 27.75 28.12 1,782,800 +0.36(+1.30%)
Dec 26, 2003 27.82 27.83 27.76 27.76 93,500 -0.01(-0.04%)
Dec 24, 2003 27.85 27.85 27.70 27.77 794,200 +0.00(+0.00%)
Dec 23, 2003 27.76 27.86 27.70 27.77 1,498,900 +0.04(+0.14%)
Dec 22, 2003 27.40 27.75 27.40 27.73 1,399,700 +0.15(+0.54%)
Dec 19, 2003 27.60 27.62 27.48 27.58 1,482,100 -0.08(-0.29%)
Dec 18, 2003 27.45 27.69 27.36 27.66 3,026,400 +0.24(+0.88%)
Dec 17, 2003 27.41 27.47 27.27 27.42 1,335,000 -0.10(-0.36%)
Dec 16, 2003 27.20 27.46 27.20 27.52 2,583,000 +0.24(+0.88%)
Dec 15, 2003 27.90 27.90 27.29 27.28 2,469,200 -0.07(-0.26%)
Dec 12, 2003 27.30 27.40 27.25 27.35 3,898,700 +0.08(+0.29%)
Dec 11, 2003 27.10 27.35 27.01 27.27 2,575,400 +0.31(+1.15%)
Dec 10, 2003 27.25 27.25 26.91 26.96 891,400 -0.15(-0.55%)
Dec 09, 2003 27.39 27.39 27.06 27.11 3,542,200 -0.24(-0.88%)
Dec 08, 2003 27.05 27.39 27.05 27.35 911,900 +0.25(+0.92%)
Dec 05, 2003 27.28 27.28 27.06 27.10 887,400 -0.22(-0.81%)
Dec 04, 2003 27.29 27.39 27.25 27.32 696,400 +0.07(+0.26%)
Dec 03, 2003 27.49 27.49 27.24 27.25 1,524,300 -0.05(-0.18%)
Dec 02, 2003 27.30 27.44 27.24 27.30 1,734,300 -0.08(-0.29%)
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