Skip to main content

S&P 500 Financials Sector SPDR (NY: XLF )

35.49 -0.62 (-1.72%)
Official Closing Price Updated: 4:10 PM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2006 22.96 23.02 22.85 22.85 12,251,455 -0.04(-0.17%)
Oct 30, 2006 22.85 22.96 22.82 22.89 12,510,353 +0.01(+0.03%)
Oct 27, 2006 23.03 23.03 22.82 22.89 6,689,954 -0.17(-0.75%)
Oct 26, 2006 22.94 23.07 22.83 23.06 15,098,867 +0.16(+0.70%)
Oct 25, 2006 22.83 22.90 22.73 22.90 7,290,380 +0.10(+0.42%)
Oct 24, 2006 22.76 22.81 22.69 22.80 4,702,951 -0.01(-0.03%)
Oct 23, 2006 22.59 22.84 22.58 22.81 6,097,589 +0.15(+0.65%)
Oct 20, 2006 22.69 22.70 22.56 22.66 10,980,064 -0.03(-0.11%)
Oct 19, 2006 22.80 22.80 22.58 22.69 12,741,966 -0.15(-0.65%)
Oct 18, 2006 22.87 22.96 22.70 22.83 8,838,497 +0.06(+0.28%)
Oct 17, 2006 22.75 22.83 22.65 22.77 8,679,283 +0.00(+0.00%)
Oct 16, 2006 22.82 22.83 22.74 22.77 7,959,484 -0.12(-0.54%)
Oct 13, 2006 22.74 22.89 22.74 22.89 6,238,200 +0.09(+0.40%)
Oct 12, 2006 22.73 22.85 22.73 22.80 8,155,751 +0.12(+0.51%)
Oct 11, 2006 22.42 22.74 22.42 22.69 9,304,514 -0.06(-0.26%)
Oct 10, 2006 22.78 22.82 22.68 22.74 8,591,072 +0.00(+0.00%)
Oct 09, 2006 22.67 22.78 22.60 22.74 5,648,781 +0.06(+0.28%)
Oct 06, 2006 22.69 22.71 22.62 22.68 7,980,413 -0.08(-0.34%)
Oct 05, 2006 22.82 22.99 22.67 22.76 13,459,594 -0.01(-0.06%)
Oct 04, 2006 22.72 22.77 22.44 22.77 18,509,654 +0.27(+1.20%)
Oct 03, 2006 22.29 22.55 22.27 22.50 10,390,800 +0.22(+0.98%)
Oct 02, 2006 22.30 22.36 22.20 22.28 5,713,118 -0.05(-0.23%)
Sep 29, 2006 22.14 22.54 22.14 22.33 7,972,042 -0.06(-0.29%)
Sep 28, 2006 22.26 22.42 22.26 22.40 5,033,472 +0.08(+0.35%)
Sep 27, 2006 22.36 22.42 22.26 22.32 7,556,410 -0.10(-0.46%)
Sep 26, 2006 22.31 22.42 22.22 22.42 9,645,422 +0.12(+0.55%)
Sep 25, 2006 22.20 22.35 22.09 22.30 8,965,001 +0.23(+1.02%)
Sep 22, 2006 22.03 22.11 21.98 22.07 10,026,173 +0.04(+0.18%)
Sep 21, 2006 22.19 22.25 22.00 22.03 8,136,837 -0.15(-0.70%)
Sep 20, 2006 22.12 22.23 22.09 22.19 12,204,171 +0.15(+0.67%)
Sep 19, 2006 22.29 22.29 21.92 22.04 9,714,565 +0.04(+0.18%)
Sep 18, 2006 22.05 22.07 21.93 22.00 11,729,318 -0.03(-0.12%)
Sep 15, 2006 22.57 22.58 22.00 22.03 9,297,848 -0.06(-0.26%)
Sep 14, 2006 21.96 22.09 21.94 22.09 4,817,672 +0.05(+0.23%)
Sep 13, 2006 21.91 22.08 21.80 22.03 10,757,598 +0.16(+0.74%)
Sep 12, 2006 21.62 21.91 21.61 21.87 10,071,906 +0.28(+1.28%)
Sep 11, 2006 21.54 21.63 21.52 21.60 5,361,203 +0.01(+0.06%)
Sep 08, 2006 21.47 21.60 21.36 21.58 8,604,559 +0.12(+0.57%)
Sep 07, 2006 21.55 21.59 21.44 21.46 11,263,147 -0.17(-0.78%)
Sep 06, 2006 21.61 21.87 21.58 21.63 8,637,890 -0.07(-0.33%)
Sep 05, 2006 21.64 21.77 21.61 21.70 12,222,929 +0.08(+0.36%)
Sep 01, 2006 21.67 21.67 21.55 21.62 3,821,148 +0.03(+0.15%)
Aug 31, 2006 21.56 21.60 21.52 21.59 5,242,296 +0.03(+0.12%)
Aug 30, 2006 21.54 21.62 21.53 21.56 6,116,038 +0.06(+0.30%)
Aug 29, 2006 21.54 21.54 21.38 21.50 21,779,830 -0.09(-0.42%)
Aug 28, 2006 21.42 21.63 21.41 21.59 14,604,791 +0.15(+0.72%)
Aug 25, 2006 21.49 21.51 21.42 21.43 5,621,496 -0.12(-0.54%)
Aug 24, 2006 21.55 21.59 21.51 21.55 6,072,010 +0.07(+0.33%)
Aug 23, 2006 21.53 21.57 21.43 21.48 5,977,132 -0.06(-0.30%)
Aug 22, 2006 21.54 21.60 21.47 21.54 7,966,306 -0.01(-0.03%)
Aug 21, 2006 21.61 21.61 21.50 21.55 5,953,723 -0.08(-0.39%)
Aug 18, 2006 21.62 21.63 21.53 21.63 9,419,855 +0.03(+0.15%)
Aug 17, 2006 21.51 21.62 21.46 21.60 8,256,209 +0.07(+0.33%)
Aug 16, 2006 21.54 21.57 21.43 21.53 7,415,334 +0.12(+0.54%)
Aug 15, 2006 21.32 21.68 21.28 21.42 13,551,991 +0.35(+1.68%)
Aug 14, 2006 21.14 21.25 21.02 21.06 8,499,450 +0.03(+0.12%)
Aug 11, 2006 21.05 21.09 20.94 21.03 7,980,413 -0.06(-0.31%)
Aug 10, 2006 20.97 21.14 20.91 21.10 15,257,772 +0.10(+0.49%)
Aug 09, 2006 21.40 21.45 20.98 21.00 12,734,369 -0.25(-1.18%)
Aug 08, 2006 21.47 21.52 21.22 21.25 13,793,991 -0.15(-0.72%)
Aug 07, 2006 21.45 21.46 21.34 21.40 5,133,931 -0.05(-0.21%)
Aug 04, 2006 21.62 21.80 21.37 21.45 25,174,650 +0.05(+0.21%)
Aug 03, 2006 21.22 21.45 21.22 21.40 9,294,747 +0.09(+0.42%)
Aug 02, 2006 21.31 21.36 21.21 21.31 9,142,664 +0.04(+0.18%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.