| 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 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%) |
