Skip to main content

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

35.93 -0.17 (-0.47%)
Official Closing Price Updated: 8:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2011 9.025 9.085 8.874 8.884 167,595,776 -0.37(-3.95%)
Oct 28, 2011 9.190 9.282 9.117 9.249 206,603,760 +0.01(+0.07%)
Oct 27, 2011 9.144 9.328 9.006 9.243 353,479,104 +0.52(+5.96%)
Oct 26, 2011 8.709 8.775 8.545 8.722 206,910,800 +0.15(+1.77%)
Oct 25, 2011 8.722 8.729 8.513 8.571 209,520,528 -0.26(-2.98%)
Oct 24, 2011 8.670 8.854 8.657 8.834 154,398,080 +0.19(+2.21%)
Oct 21, 2011 8.545 8.657 8.505 8.643 260,079,312 +0.22(+2.58%)
Oct 20, 2011 8.301 8.459 8.196 8.426 187,791,376 +0.13(+1.51%)
Oct 19, 2011 8.426 8.564 8.268 8.301 201,143,664 -0.12(-1.41%)
Oct 18, 2011 8.104 8.525 8.044 8.420 279,418,336 +0.38(+4.75%)
Oct 17, 2011 8.229 8.248 8.018 8.038 133,422,720 -0.26(-3.10%)
Oct 14, 2011 8.314 8.360 8.156 8.295 183,971,456 +0.10(+1.20%)
Oct 13, 2011 8.268 8.281 8.081 8.196 176,957,024 -0.19(-2.31%)
Oct 12, 2011 8.275 8.532 8.262 8.390 193,029,296 +0.21(+2.53%)
Oct 11, 2011 8.084 8.248 8.051 8.183 145,377,728 -0.01(-0.08%)
Oct 10, 2011 7.979 8.189 7.972 8.189 149,551,312 +0.40(+5.16%)
Oct 07, 2011 8.123 8.123 7.775 7.788 234,095,552 -0.29(-3.59%)
Oct 06, 2011 7.979 8.091 7.900 8.077 211,625,104 +0.24(+3.11%)
Oct 05, 2011 7.702 7.880 7.551 7.834 159,723,568 +0.11(+1.45%)
Oct 04, 2011 7.327 7.748 7.208 7.722 339,986,240 +0.30(+3.99%)
Oct 03, 2011 7.814 7.860 7.412 7.426 242,883,936 -0.35(-4.49%)
Sep 30, 2011 7.913 7.972 7.768 7.775 146,279,408 -0.28(-3.51%)
Sep 29, 2011 8.044 8.110 7.840 8.058 156,638,192 +0.22(+2.81%)
Sep 28, 2011 8.084 8.130 7.827 7.837 155,979,728 -0.23(-2.90%)
Sep 27, 2011 8.216 8.295 7.998 8.071 213,493,472 +0.04(+0.49%)
Sep 26, 2011 7.794 8.044 7.728 8.031 168,804,736 +0.34(+4.45%)
Sep 23, 2011 7.557 7.722 7.544 7.689 181,030,128 +0.08(+1.04%)
Sep 22, 2011 7.649 7.709 7.465 7.610 310,269,664 -0.22(-2.86%)
Sep 21, 2011 8.262 8.278 7.834 7.834 182,057,088 -0.41(-4.95%)
Sep 20, 2011 8.308 8.380 8.242 8.242 84,096,560 -0.03(-0.32%)
Sep 19, 2011 8.321 8.341 8.196 8.268 157,658,624 -0.23(-2.67%)
Sep 16, 2011 8.512 8.584 8.360 8.495 120,778,872 +0.02(+0.27%)
Sep 15, 2011 8.354 8.479 8.308 8.472 159,153,936 +0.21(+2.54%)
Sep 14, 2011 8.249 8.361 8.059 8.262 154,209,920 +0.10(+1.20%)
Sep 13, 2011 8.164 8.256 8.072 8.164 150,291,760 +0.05(+0.65%)
Sep 12, 2011 7.882 8.125 7.869 8.111 179,187,472 +0.09(+1.14%)
Sep 09, 2011 8.184 8.236 7.987 8.020 196,427,552 -0.26(-3.17%)
Sep 08, 2011 8.348 8.446 8.256 8.282 129,986,920 -0.18(-2.17%)
Sep 07, 2011 8.249 8.479 7.941 8.466 174,536,768 +0.39(+4.79%)
Sep 06, 2011 7.934 8.098 7.928 8.079 171,724,304 -0.14(-1.75%)
Sep 02, 2011 8.321 8.367 8.203 8.223 163,036,592 -0.35(-4.13%)
Sep 01, 2011 8.767 8.793 8.564 8.577 152,945,632 -0.20(-2.24%)
Aug 31, 2011 8.741 8.839 8.685 8.774 132,649,928 +0.11(+1.29%)
Aug 30, 2011 8.662 8.734 8.544 8.662 132,614,864 -0.06(-0.68%)
Aug 29, 2011 8.525 8.734 8.518 8.721 148,302,160 +0.35(+4.15%)
Aug 26, 2011 8.223 8.446 8.072 8.374 150,154,512 +0.07(+0.87%)
Aug 25, 2011 8.629 8.741 8.190 8.302 290,627,456 -0.03(-0.31%)
Aug 24, 2011 8.111 8.348 8.072 8.328 200,536,384 +0.22(+2.68%)
Aug 23, 2011 7.862 8.111 7.744 8.110 211,203,728 +0.25(+3.24%)
Aug 22, 2011 8.164 8.170 7.836 7.856 157,849,376 -0.10(-1.24%)
Aug 19, 2011 7.980 8.236 7.934 7.954 192,693,504 -0.16(-2.02%)
Aug 18, 2011 8.236 8.243 8.026 8.118 258,003,808 -0.41(-4.84%)
Aug 17, 2011 8.544 8.644 8.459 8.531 146,134,736 +0.05(+0.62%)
Aug 16, 2011 8.518 8.623 8.407 8.479 158,886,304 -0.17(-1.97%)
Aug 15, 2011 8.485 8.656 8.485 8.649 173,612,064 +0.27(+3.21%)
Aug 12, 2011 8.610 8.734 8.321 8.380 206,994,128 -0.06(-0.70%)
Aug 11, 2011 8.111 8.603 8.027 8.439 423,836,064 +0.45(+5.58%)
Aug 10, 2011 8.387 8.393 7.961 7.993 411,870,688 -0.60(-6.95%)
Aug 09, 2011 8.885 8.590 7.895 8.590 252,396,576 +0.62(+7.76%)
Aug 08, 2011 8.518 8.715 7.895 7.972 396,319,072 -0.83(-9.48%)
Aug 05, 2011 9.069 9.121 8.636 8.807 272,940,256 -0.17(-1.90%)
Aug 04, 2011 9.344 9.370 8.957 8.977 283,469,856 -0.48(-5.06%)
Aug 03, 2011 9.423 9.469 9.266 9.456 186,400,240 +0.05(+0.49%)
Aug 02, 2011 9.607 9.639 9.403 9.409 176,145,152 -0.26(-2.72%)
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.