FINANCIAL SEL SECT SPDR FD (NY: XLF)
22.93 USD  -0.09 (-0.37%)
Streaming Delayed Price  /  Updated: 12:13 PM EDT, Jul 25, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Feb 27, 2009 7.550 7.980 7.540 7.600 0 -0.53(-6.52%)
Feb 26, 2009 8.380 8.560 8.050 8.130 315,492,530 +0.13(+1.63%)
Feb 25, 2009 7.930 8.370 7.530 8.000 325,112,206 -0.05(-0.62%)
Feb 24, 2009 7.280 8.050 7.190 8.050 266,344,855 +0.87(+12.12%)
Feb 23, 2009 7.710 7.770 7.180 7.180 212,801,390 -0.26(-3.49%)
Feb 21, 2009 7.180 7.630 6.850 7.440 0 +0.00(+0.00%)
Feb 20, 2009 7.180 7.630 6.850 7.440 409,003,487 -0.11(-1.46%)
Feb 19, 2009 8.120 8.160 7.500 7.550 208,892,559 -0.42(-5.27%)
Feb 18, 2009 8.210 8.230 7.720 7.970 218,721,239 +0.00(+0.00%)
Feb 17, 2009 8.290 8.400 7.970 7.970 222,772,595 -0.88(-9.94%)
Feb 14, 2009 9.000 9.150 8.820 8.850 0 +0.00(+0.00%)
Feb 13, 2009 9.000 9.150 8.820 8.850 169,803,167 -0.35(-3.80%)
Feb 12, 2009 9.020 9.250 8.650 9.200 229,211,059 -0.12(-1.27%)
Feb 11, 2009 9.040 9.340 9.000 9.318 182,783,484 +0.43(+4.81%)
Feb 10, 2009 9.780 9.880 8.800 8.890 324,568,503 -1.01(-10.20%)
Feb 09, 2009 9.880 10.09 9.730 9.900 169,727,773 +0.11(+1.12%)
Feb 06, 2009 9.360 9.890 9.290 9.790 265,473,135 +0.68(+7.46%)
Feb 05, 2009 8.860 9.340 8.540 9.110 395,344,119 +0.14(+1.56%)
Feb 04, 2009 9.160 9.360 8.900 8.970 212,607,998 -0.10(-1.10%)
Feb 03, 2009 9.390 9.410 8.870 9.070 183,754,319 -0.17(-1.84%)
Feb 02, 2009 9.000 9.330 8.910 9.240 120,580,747 +0.00(+0.00%)
Jan 30, 2009 9.630 9.720 9.080 9.240 0 -0.26(-2.74%)
Jan 29, 2009 9.920 10.01 9.450 9.500 165,319,695 -0.81(-7.86%)
Jan 28, 2009 9.940 10.51 9.790 10.31 312,844,689 +1.17(+12.80%)
Jan 27, 2009 9.010 9.180 8.860 9.140 135,620,629 +0.31(+3.51%)
Jan 26, 2009 9.170 9.400 8.700 8.830 201,814,660 -0.16(-1.78%)
Jan 24, 2009 8.310 9.090 8.280 8.990 0 +0.00(+0.00%)
Jan 23, 2009 8.310 9.090 8.280 8.990 230,749,558 +0.29(+3.33%)
Jan 22, 2009 8.900 9.160 8.460 8.700 235,152,113 -0.57(-6.15%)
Jan 21, 2009 8.560 9.290 8.210 9.270 316,622,191 +1.19(+14.73%)
Jan 20, 2009 9.140 9.250 8.070 8.080 243,974,307 -1.60(-16.53%)
Jan 16, 2009 10.25 10.36 9.240 9.680 0 -0.30(-3.01%)
Jan 15, 2009 10.43 10.44 9.588 9.980 265,256,568 -0.48(-4.59%)
Jan 14, 2009 10.73 10.75 10.38 10.46 163,618,744 -0.64(-5.77%)
Jan 13, 2009 10.79 11.23 10.68 11.10 205,833,478 +0.15(+1.37%)
Jan 12, 2009 11.52 11.55 10.79 10.95 145,804,225 -0.61(-5.28%)
Jan 10, 2009 12.04 12.11 11.54 11.56 0 +0.00(+0.00%)
Jan 09, 2009 12.04 12.11 11.54 11.56 102,149,274 -0.38(-3.18%)
Jan 08, 2009 11.92 12.12 11.81 11.94 107,420,006 -0.05(-0.42%)
Jan 07, 2009 12.36 12.45 11.97 11.99 106,430,446 -0.66(-5.22%)
Jan 06, 2009 12.60 12.82 12.51 12.65 124,572,426 +0.20(+1.61%)
Jan 05, 2009 12.60 12.74 12.38 12.45 103,887,249 -0.21(-1.66%)
Jan 02, 2009 12.53 12.81 12.21 12.66 95,797,930 +0.14(+1.12%)
Jan 01, 2009 12.16 12.63 12.07 12.52 0 +0.00(+0.00%)
Dec 31, 2008 12.16 12.63 12.07 12.52 88,715,149 +0.39(+3.22%)
Dec 30, 2008 11.74 12.19 11.70 12.13 58,779,882 +0.45(+3.85%)
Dec 29, 2008 11.81 11.82 11.46 11.68 38,548,644 -0.10(-0.85%)
Dec 26, 2008 11.89 11.91 11.63 11.78 30,234,925 +0.01(+0.08%)
Dec 24, 2008 11.61 11.79 11.50 11.77 18,074,658 +0.25(+2.17%)
Dec 23, 2008 11.86 11.97 11.49 11.52 59,716,087 -0.28(-2.37%)
Dec 22, 2008 12.26 12.32 11.62 11.80 120,279,424 -0.43(-3.52%)
Dec 20, 2008 12.26 12.55 12.05 12.23 0 +0.00(+0.00%)
Dec 19, 2008 12.26 12.55 12.05 12.23 132,086,566 -0.21(-1.69%)
Dec 18, 2008 12.87 13.05 12.30 12.44 148,349,289 -0.37(-2.89%)
Dec 17, 2008 12.69 13.18 12.55 12.81 151,416,566 -0.12(-0.93%)
Dec 16, 2008 11.90 12.95 11.83 12.93 222,717,434 +1.30(+11.18%)
Dec 15, 2008 12.10 12.14 11.46 11.63 111,179,265 -0.50(-4.12%)
Dec 13, 2008 11.47 12.17 11.33 12.13 0 +0.00(+0.00%)
Dec 12, 2008 11.47 12.17 11.33 12.13 133,600,143 +0.23(+1.93%)
Dec 11, 2008 12.69 12.79 11.84 11.90 155,112,771 -0.99(-7.68%)
Dec 10, 2008 13.22 13.29 12.61 12.89 155,445,887 -0.23(-1.75%)
Dec 09, 2008 13.43 13.79 13.00 13.12 193,335,401 -0.55(-4.02%)
Dec 08, 2008 13.34 13.82 13.19 13.67 201,896,920 +0.86(+6.71%)
Dec 06, 2008 11.58 12.89 11.56 12.81 0 +0.00(+0.00%)
Dec 05, 2008 11.58 12.89 11.56 12.81 223,586,628 +0.94(+7.92%)
Dec 04, 2008 11.71 12.55 11.59 11.87 178,223,674 -0.13(-1.08%)
Dec 03, 2008 11.31 12.14 10.89 12.00 208,819,183 +0.59(+5.17%)
Dec 02, 2008 10.89 11.49 10.44 11.41 196,052,805 +0.86(+8.15%)
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