| 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 (%) |
|---|---|---|---|---|---|---|
| Jun 19, 2013 | 19.88 | 19.90 | 19.58 | 19.60 | 61,274,766 | -0.26(-1.33%) |
| Jun 18, 2013 | 19.76 | 19.92 | 19.74 | 19.86 | 34,234,761 | +0.12(+0.63%) |
| Jun 17, 2013 | 19.70 | 19.83 | 19.63 | 19.74 | 46,204,379 | +0.19(+0.97%) |
| Jun 14, 2013 | 19.78 | 19.83 | 19.51 | 19.55 | 44,373,849 | -0.26(-1.29%) |
| Jun 13, 2013 | 19.43 | 19.83 | 19.38 | 19.80 | 69,808,810 | +0.36(+1.88%) |
| Jun 12, 2013 | 19.78 | 19.79 | 19.40 | 19.44 | 64,199,661 | -0.21(-1.07%) |
| Jun 11, 2013 | 19.78 | 19.86 | 19.62 | 19.65 | 70,651,332 | -0.33(-1.65%) |
| Jun 10, 2013 | 20.07 | 20.09 | 19.91 | 19.98 | 65,983,935 | +0.01(+0.05%) |
| Jun 07, 2013 | 19.74 | 20.00 | 19.68 | 19.97 | 53,233,081 | +0.34(+1.73%) |
| Jun 06, 2013 | 19.34 | 19.64 | 19.22 | 19.63 | 71,348,388 | +0.27(+1.39%) |
| Jun 05, 2013 | 19.64 | 19.72 | 19.29 | 19.36 | 88,097,452 | -0.32(-1.63%) |
| Jun 04, 2013 | 19.89 | 20.00 | 19.63 | 19.68 | 62,745,916 | -0.18(-0.91%) |
| Jun 03, 2013 | 19.92 | 19.94 | 19.55 | 19.86 | 100,231,189 | +0.02(+0.10%) |
| May 31, 2013 | 20.12 | 20.20 | 19.83 | 19.84 | 60,001,011 | -0.33(-1.64%) |
| May 30, 2013 | 19.96 | 20.24 | 19.92 | 20.17 | 55,588,146 | +0.24(+1.20%) |
| May 29, 2013 | 19.82 | 20.03 | 19.78 | 19.93 | 48,287,756 | -0.00(-0.01%) |
| May 28, 2013 | 20.00 | 20.11 | 19.84 | 19.93 | 47,769,699 | +0.20(+1.02%) |
| May 24, 2013 | 19.61 | 19.74 | 19.52 | 19.73 | 50,451,498 | +0.02(+0.10%) |
| May 23, 2013 | 19.55 | 19.81 | 19.49 | 19.71 | 59,875,015 | -0.12(-0.61%) |
| May 22, 2013 | 20.08 | 20.35 | 19.75 | 19.83 | 95,956,903 | -0.21(-1.05%) |
| May 21, 2013 | 20.03 | 20.14 | 19.98 | 20.04 | 36,223,136 | +0.05(+0.25%) |
| May 20, 2013 | 19.93 | 20.09 | 19.91 | 19.99 | 32,835,258 | +0.04(+0.20%) |
| May 17, 2013 | 19.78 | 19.96 | 19.77 | 19.95 | 47,944,568 | +0.26(+1.32%) |
| May 16, 2013 | 19.78 | 19.89 | 19.64 | 19.69 | 37,502,194 | -0.13(-0.66%) |
| May 15, 2013 | 19.64 | 19.87 | 19.59 | 19.82 | 47,181,241 | +0.51(+2.64%) |
| May 13, 2013 | 19.22 | 19.35 | 19.17 | 19.31 | 31,476,201 | +0.06(+0.31%) |
| May 10, 2013 | 19.19 | 19.25 | 19.13 | 19.25 | 53,320,324 | +0.08(+0.42%) |
| May 09, 2013 | 19.32 | 19.32 | 19.11 | 19.17 | 37,782,882 | -0.13(-0.70%) |
| May 08, 2013 | 19.15 | 19.33 | 19.09 | 19.30 | 63,314,035 | +0.16(+0.81%) |
| May 07, 2013 | 19.11 | 19.21 | 19.01 | 19.15 | 39,516,770 | +0.10(+0.52%) |
| May 06, 2013 | 18.90 | 19.07 | 18.89 | 19.05 | 23,834,631 | +0.20(+1.06%) |
| May 03, 2013 | 18.84 | 18.90 | 18.82 | 18.85 | 40,939,603 | +0.20(+1.07%) |
| May 02, 2013 | 18.55 | 18.68 | 18.52 | 18.65 | 43,875,969 | +0.16(+0.87%) |
