| 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 28, 2013 | 17.56 | 17.74 | 17.55 | 17.59 | 62,340,423 | -0.03(-0.17%) |
| Feb 27, 2013 | 17.32 | 17.66 | 17.31 | 17.62 | 62,552,631 | +0.27(+1.56%) |
| Feb 26, 2013 | 17.36 | 17.40 | 17.16 | 17.35 | 74,331,779 | +0.09(+0.52%) |
| Feb 25, 2013 | 17.85 | 17.85 | 17.25 | 17.26 | 71,433,468 | -0.48(-2.71%) |
| Feb 22, 2013 | 17.64 | 17.74 | 17.61 | 17.74 | 43,300,751 | +0.22(+1.26%) |
| Feb 21, 2013 | 17.63 | 17.63 | 17.45 | 17.52 | 52,290,037 | -0.14(-0.79%) |
| Feb 20, 2013 | 17.92 | 17.93 | 17.65 | 17.66 | 55,158,537 | -0.27(-1.51%) |
| Feb 19, 2013 | 17.82 | 17.94 | 17.80 | 17.93 | 44,463,829 | +0.17(+0.96%) |
| Feb 15, 2013 | 17.88 | 17.89 | 17.70 | 17.76 | 63,863,452 | -0.08(-0.44%) |
| Feb 14, 2013 | 17.71 | 17.85 | 17.69 | 17.84 | 31,361,656 | +0.06(+0.33%) |
| Feb 13, 2013 | 17.86 | 17.87 | 17.71 | 17.78 | 40,320,479 | -0.04(-0.20%) |
| Feb 12, 2013 | 17.70 | 17.84 | 17.64 | 17.82 | 55,425,151 | +0.14(+0.76%) |
| Feb 11, 2013 | 17.60 | 17.71 | 17.57 | 17.68 | 28,421,537 | +0.08(+0.45%) |
| Feb 08, 2013 | 17.59 | 17.62 | 17.55 | 17.60 | 44,635,058 | +0.04(+0.23%) |
| Feb 07, 2013 | 17.65 | 17.67 | 17.42 | 17.56 | 50,502,807 | -0.05(-0.28%) |
| Feb 06, 2013 | 17.48 | 17.62 | 17.46 | 17.61 | 29,986,079 | +0.20(+1.15%) |
| Feb 04, 2013 | 17.49 | 17.53 | 17.37 | 17.41 | 49,906,613 | -0.20(-1.14%) |
| Feb 01, 2013 | 17.47 | 17.66 | 17.47 | 17.61 | 57,920,926 | +0.23(+1.32%) |
| Jan 31, 2013 | 17.36 | 17.41 | 17.30 | 17.38 | 35,468,142 | -0.01(-0.06%) |
| Jan 30, 2013 | 17.47 | 17.46 | 17.35 | 17.39 | 32,392,384 | -0.08(-0.46%) |
| Jan 29, 2013 | 17.36 | 17.49 | 17.34 | 17.47 | 37,446,608 | +0.07(+0.40%) |
| Jan 28, 2013 | 17.49 | 17.50 | 17.33 | 17.40 | 31,089,268 | -0.07(-0.40%) |
| Jan 25, 2013 | 17.47 | 17.48 | 17.36 | 17.47 | 45,779,554 | +0.08(+0.46%) |
| Jan 24, 2013 | 17.35 | 17.49 | 17.31 | 17.39 | 67,056,551 | +0.09(+0.52%) |
| Jan 23, 2013 | 17.30 | 17.32 | 17.21 | 17.30 | 37,418,447 | -0.01(-0.06%) |
| Jan 22, 2013 | 17.12 | 17.31 | 17.12 | 17.31 | 42,375,831 | +0.16(+0.93%) |
| Jan 18, 2013 | 17.12 | 17.17 | 17.03 | 17.15 | 56,911,592 | +0.02(+0.12%) |
| Jan 17, 2013 | 17.15 | 17.19 | 17.08 | 17.13 | 56,630,353 | -0.01(-0.06%) |
| Jan 16, 2013 | 17.11 | 17.17 | 17.04 | 17.14 | 58,208,161 | +0.01(+0.06%) |
| Jan 15, 2013 | 16.98 | 17.15 | 16.96 | 17.13 | 42,054,536 | +0.07(+0.41%) |
| Jan 14, 2013 | 17.09 | 17.11 | 16.96 | 17.06 | 38,283,354 | -0.05(-0.29%) |
| Jan 12, 2013 | 17.11 | 17.12 | 17.00 | 17.11 | 42,748,409 | +0.00(+0.00%) |
| Jan 11, 2013 | 17.11 | 17.12 | 17.00 | 17.11 | 42,746,609 | -0.04(-0.23%) |
| Jan 10, 2013 | 17.08 | 17.17 | 17.00 | 17.15 | 61,273,259 | +0.22(+1.27%) |
| Jan 09, 2013 | 17.00 | 17.09 | 16.88 | 16.93 | 48,526,962 | -0.02(-0.15%) |
| Jan 08, 2013 | 16.98 | 16.99 | 16.88 | 16.96 | 41,801,084 | -0.05(-0.29%) |
| Jan 07, 2013 | 17.02 | 17.03 | 16.91 | 17.01 | 36,132,674 | -0.04(-0.23%) |
| Jan 04, 2013 | 16.88 | 17.08 | 16.84 | 17.05 | 44,535,372 | +0.20(+1.19%) |
| Jan 03, 2013 | 16.87 | 16.90 | 16.78 | 16.85 | 47,950,394 | -0.01(-0.09%) |
| Jan 02, 2013 | 16.78 | 16.88 | 16.39 | 16.86 | 69,964,809 | +0.48(+2.90%) |
| Dec 31, 2012 | 16.16 | 16.40 | 16.11 | 16.39 | 59,535,423 | +0.21(+1.30%) |
| Dec 28, 2012 | 16.20 | 16.31 | 16.16 | 16.18 | 32,073,072 | -0.13(-0.80%) |
| Dec 27, 2012 | 16.40 | 16.43 | 16.09 | 16.31 | 44,447,559 | -0.06(-0.34%) |
| Dec 26, 2012 | 16.40 | 16.43 | 16.31 | 16.36 | 29,687,980 | -0.01(-0.03%) |
| Dec 24, 2012 | 16.32 | 16.41 | 16.31 | 16.37 | 24,034,191 | -0.03(-0.18%) |
| Dec 21, 2012 | 16.31 | 16.47 | 16.29 | 16.40 | 58,744,581 | -0.30(-1.80%) |
| Dec 20, 2012 | 16.49 | 16.70 | 16.48 | 16.70 | 61,972,798 | +0.23(+1.40%) |
| Dec 19, 2012 | 16.61 | 16.63 | 16.46 | 16.47 | 73,678,160 | -0.10(-0.60%) |
| Dec 18, 2012 | 16.42 | 16.59 | 16.36 | 16.57 | 70,273,502 | +0.24(+1.47%) |
| Dec 17, 2012 | 16.10 | 16.34 | 16.09 | 16.33 | 69,105,967 | +0.33(+2.06%) |
| Dec 14, 2012 | 16.04 | 16.07 | 15.98 | 16.00 | 34,956,416 | -0.06(-0.37%) |
| Dec 13, 2012 | 16.14 | 16.17 | 16.01 | 16.06 | 41,306,278 | -0.08(-0.50%) |
| Dec 12, 2012 | 16.14 | 16.28 | 16.10 | 16.14 | 55,671,226 | +0.07(+0.44%) |
| Dec 11, 2012 | 16.06 | 16.14 | 16.01 | 16.07 | 47,703,757 | +0.08(+0.50%) |
| Dec 10, 2012 | 15.98 | 16.04 | 15.93 | 15.99 | 48,175,560 | -0.03(-0.22%) |
| Dec 07, 2012 | 15.99 | 16.03 | 15.92 | 16.02 | 36,181,577 | +0.12(+0.79%) |
| Dec 06, 2012 | 15.86 | 15.91 | 15.81 | 15.90 | 34,613,458 | +0.05(+0.32%) |
| Dec 05, 2012 | 15.71 | 15.93 | 15.67 | 15.85 | 46,511,038 | +0.19(+1.21%) |
