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 29, 2008 26.35 26.38 25.61 25.83 140,013,037 -0.87(-3.26%)
Feb 28, 2008 27.31 27.33 26.70 26.70 88,844,019 -0.86(-3.12%)
Feb 27, 2008 27.14 27.91 27.00 27.56 98,624,005 +0.12(+0.44%)
Feb 26, 2008 27.09 27.85 27.01 27.44 103,622,053 +0.24(+0.88%)
Feb 25, 2008 26.89 27.44 26.52 27.20 149,928,879 +0.00(+0.00%)
Feb 22, 2008 26.69 27.20 26.09 27.20 111,845,607 +0.58(+2.18%)
Feb 21, 2008 27.06 27.27 26.51 26.62 75,604,190 -0.48(-1.77%)
Feb 20, 2008 26.28 27.10 26.19 27.10 118,188,155 +0.31(+1.16%)
Feb 19, 2008 27.16 27.25 26.36 26.79 95,400,776 -0.04(-0.15%)
Feb 18, 2008 26.46 26.83 26.17 26.83 0 +0.00(+0.00%)
Feb 15, 2008 26.46 26.83 26.17 26.83 101,691,376 +0.42(+1.59%)
Feb 14, 2008 27.04 27.22 26.41 26.41 103,994,055 -0.74(-2.73%)
Feb 13, 2008 27.16 27.23 26.56 27.15 86,391,389 -0.10(-0.37%)
Feb 12, 2008 26.83 27.30 26.54 27.25 153,800,481 +0.73(+2.75%)
Feb 11, 2008 27.07 27.07 26.28 26.52 109,582,376 -0.60(-2.21%)
Feb 08, 2008 27.48 27.56 26.74 27.12 104,364,671 -0.46(-1.67%)
Feb 07, 2008 27.07 27.94 27.00 27.58 129,221,633 +0.25(+0.91%)
Feb 06, 2008 27.79 27.94 27.15 27.33 104,892,101 -0.32(-1.16%)
Feb 05, 2008 28.18 28.32 27.46 27.65 125,469,803 -1.17(-4.06%)
Feb 04, 2008 29.36 29.49 28.68 28.82 75,579,527 -0.86(-2.90%)
Feb 01, 2008 29.00 29.68 28.89 29.68 132,334,063 +0.54(+1.85%)
Jan 31, 2008 27.57 29.93 27.46 29.14 181,858,685 +1.14(+4.07%)
Jan 30, 2008 28.30 29.32 28.00 28.00 214,182,166 -0.58(-2.03%)
Jan 29, 2008 28.36 28.60 27.87 28.58 101,032,059 +0.43(+1.53%)
Jan 28, 2008 27.33 28.99 26.93 28.15 92,032,860 +0.97(+3.57%)
Jan 25, 2008 28.39 28.41 27.00 27.18 135,004,877 -0.73(-2.62%)
Jan 24, 2008 27.90 28.17 27.54 27.91 160,279,185 +0.01(+0.04%)
Jan 23, 2008 25.36 27.90 25.21 27.90 245,239,061 +1.85(+7.10%)
Jan 22, 2008 24.21 26.66 24.11 26.05 255,361,210 +0.55(+2.16%)
Jan 21, 2008 26.00 26.20 24.97 25.50 0 +0.00(+0.00%)
Jan 18, 2008 26.00 26.20 24.97 25.50 178,958,003 -0.30(-1.16%)
Jan 17, 2008 27.23 27.24 25.78 25.80 169,293,983 -1.38(-5.08%)
Jan 16, 2008 26.89 27.70 26.63 27.18 143,203,841 +0.45(+1.68%)
Jan 15, 2008 27.36 27.40 26.73 26.73 115,230,944 -1.15(-4.12%)
Jan 14, 2008 27.84 27.90 27.40 27.88 87,948,297 +0.38(+1.38%)
Jan 11, 2008 27.27 28.11 27.00 27.50 182,455,114 +0.09(+0.33%)
Jan 10, 2008 26.68 28.02 26.43 27.41 223,675,394 +0.46(+1.71%)
Jan 09, 2008 26.60 27.06 25.91 26.95 133,312,543 +0.50(+1.89%)
Jan 08, 2008 27.64 27.82 26.45 26.45 120,651,013 -1.00(-3.64%)
Jan 07, 2008 27.58 27.83 27.07 27.45 90,997,342 +0.07(+0.26%)
Jan 04, 2008 27.91 27.93 27.33 27.38 75,807,418 -0.80(-2.84%)
Jan 03, 2008 28.48 28.63 28.16 28.18 44,916,452 -0.18(-0.63%)
Jan 02, 2008 29.08 29.17 28.33 28.36 65,340,300 -0.57(-1.97%)
Jan 01, 2008 28.85 29.33 28.64 28.93 0 +0.00(+0.00%)
Dec 31, 2007 28.85 29.33 28.64 28.93 49,599,496 -0.01(-0.03%)
Dec 28, 2007 29.30 29.30 28.73 28.94 32,365,958 -0.07(-0.24%)
Dec 27, 2007 29.53 29.53 28.99 29.01 36,127,793 -0.60(-2.03%)
Dec 26, 2007 29.77 29.78 29.41 29.61 23,565,267 -0.21(-0.70%)
Dec 24, 2007 29.42 29.87 29.40 29.82 43,853,088 +0.53(+1.81%)
Dec 21, 2007 29.15 29.35 28.84 29.29 67,549,098 +0.27(+0.93%)
Dec 20, 2007 29.49 29.67 28.60 29.02 98,252,788 -0.21(-0.72%)
Dec 19, 2007 29.22 29.69 28.92 29.23 110,182,855 +0.17(+0.59%)
Dec 18, 2007 29.47 29.51 28.57 29.06 84,071,754 +0.02(+0.07%)
Dec 17, 2007 29.20 29.60 29.02 29.04 69,628,550 -0.31(-1.06%)
Dec 14, 2007 29.61 30.12 29.34 29.35 70,296,103 -0.66(-2.20%)
Dec 13, 2007 29.69 30.04 29.17 30.01 136,135,324 -0.01(-0.03%)
Dec 12, 2007 31.27 31.35 29.45 30.02 142,882,256 -0.23(-0.76%)
Dec 11, 2007 31.92 32.14 30.24 30.25 136,676,025 -1.61(-5.05%)
Dec 10, 2007 31.54 32.09 31.29 31.86 79,404,367 +0.66(+2.12%)
Dec 07, 2007 31.68 31.75 31.20 31.20 81,545,316 -0.42(-1.33%)
Dec 06, 2007 30.68 31.62 30.60 31.62 99,186,765 +0.99(+3.23%)
Dec 05, 2007 30.65 30.90 30.29 30.63 86,864,249 +0.45(+1.49%)
Dec 04, 2007 30.25 30.40 30.05 30.18 61,245,830 -0.57(-1.85%)
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