Skip to main content

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

36.10 -0.21 (-0.58%)
Official Closing Price Updated: 8:00 PM EST, Dec 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 39.70 39.77 39.41 39.49 42,909,740 -0.16(-0.40%)
Oct 28, 2021 39.33 39.67 39.30 39.65 45,478,612 +0.48(+1.23%)
Oct 27, 2021 39.73 39.90 39.16 39.17 64,098,536 -0.66(-1.65%)
Oct 26, 2021 39.90 39.83 42,385,360 +0.03(+0.07%)
Oct 25, 2021 39.94 39.99 39.69 39.80 33,749,944 -0.05(-0.12%)
Oct 22, 2021 39.48 39.91 39.44 39.85 42,264,368 +0.55(+1.40%)
Oct 21, 2021 39.45 39.54 39.10 39.30 35,733,376 -0.17(-0.42%)
Oct 20, 2021 39.08 39.46 38.97 39.46 45,524,332 +0.31(+0.80%)
Oct 19, 2021 38.94 39.15 38.80 39.15 33,869,600 +0.38(+0.99%)
Oct 18, 2021 38.68 38.99 38.57 38.77 57,404,028 +0.01(+0.03%)
Oct 15, 2021 38.56 38.95 38.43 38.76 59,545,748 +0.57(+1.49%)
Oct 14, 2021 37.98 38.20 37.62 38.19 52,890,760 +0.63(+1.67%)
Oct 13, 2021 37.77 37.81 37.02 37.56 73,508,832 -0.22(-0.57%)
Oct 12, 2021 37.84 38.03 37.68 37.78 59,700,312 -0.12(-0.31%)
Oct 11, 2021 38.36 38.65 37.87 37.89 51,729,092 -0.38(-1.00%)
Oct 08, 2021 38.13 38.41 37.95 38.28 39,403,332 +0.19(+0.49%)
Oct 07, 2021 38.26 38.49 38.04 38.09 54,329,276 +0.23(+0.60%)
Oct 06, 2021 37.48 37.89 37.21 37.86 64,645,936 +0.04(+0.10%)
Oct 05, 2021 37.37 38.01 37.24 37.83 57,140,012 +0.73(+1.96%)
Oct 04, 2021 37.36 37.85 37.04 37.10 71,092,624 -0.32(-0.86%)
Oct 01, 2021 36.91 37.68 36.78 37.42 71,812,416 +0.61(+1.65%)
Sep 30, 2021 37.62 37.63 36.81 36.81 75,028,224 -0.59(-1.57%)
Sep 29, 2021 37.49 37.57 37.23 37.40 50,724,224 +0.03(+0.08%)
Sep 28, 2021 37.99 38.16 37.32 37.37 98,000,120 -0.63(-1.65%)
Sep 27, 2021 37.83 38.11 37.76 38.00 59,929,300 +0.51(+1.36%)
Sep 24, 2021 37.27 37.62 37.21 37.49 48,999,836 +0.20(+0.53%)
Sep 23, 2021 36.76 37.47 36.70 37.30 73,352,352 +0.89(+2.45%)
Sep 22, 2021 36.26 36.66 36.18 36.40 59,483,400 +0.60(+1.67%)
Sep 21, 2021 36.08 36.21 35.72 35.80 47,194,808 -0.05(-0.14%)
Sep 20, 2021 35.89 35.99 35.34 35.85 96,847,704 -0.85(-2.32%)
Sep 17, 2021 36.82 37.05 36.61 36.70 84,965,624 -0.17(-0.45%)
Sep 16, 2021 37.12 37.30 36.70 36.87 43,640,788 -0.11(-0.29%)
Sep 15, 2021 36.61 37.07 36.57 36.98 37,226,284 +0.35(+0.96%)
Sep 14, 2021 37.25 37.39 36.50 36.63 46,750,484 -0.50(-1.34%)
Sep 13, 2021 36.97 37.18 36.86 37.12 41,308,604 +0.42(+1.14%)
Sep 10, 2021 37.18 37.22 36.70 36.70 40,288,580 -0.27(-0.74%)
Sep 09, 2021 36.82 37.33 36.79 36.98 34,215,640 +0.11(+0.29%)
Sep 08, 2021 36.87 37.05 36.68 36.87 33,285,286 -0.09(-0.24%)
Sep 07, 2021 37.31 37.31 36.96 36.96 40,153,696 -0.22(-0.60%)
Sep 03, 2021 37.35 37.43 37.10 37.18 35,681,324 -0.23(-0.63%)
Sep 02, 2021 37.38 37.55 37.27 37.42 30,319,668 +0.13(+0.34%)
Sep 01, 2021 37.54 37.55 37.16 37.29 45,062,016 -0.21(-0.57%)
Aug 31, 2021 37.53 37.79 37.37 37.51 51,161,952 -0.05(-0.13%)
Aug 30, 2021 38.11 38.13 37.54 37.55 30,807,840 -0.54(-1.41%)
Aug 27, 2021 37.64 38.10 37.63 38.09 39,429,200 +0.50(+1.32%)
Aug 26, 2021 37.95 37.99 37.55 37.59 39,551,268 -0.19(-0.49%)
Aug 25, 2021 37.44 38.01 37.36 37.78 49,043,416 +0.44(+1.18%)
Aug 24, 2021 37.18 37.43 37.15 37.34 38,571,200 +0.22(+0.61%)
Aug 23, 2021 37.00 37.27 37.00 37.12 29,492,406 +0.30(+0.82%)
Aug 20, 2021 36.59 36.87 36.45 36.81 34,706,744 +0.22(+0.61%)
Aug 19, 2021 36.46 36.86 36.35 36.59 50,170,576 -0.27(-0.74%)
Aug 18, 2021 37.17 37.44 36.83 36.86 43,047,988 -0.46(-1.23%)
Aug 17, 2021 37.33 37.60 36.95 37.32 53,654,456 -0.26(-0.70%)
Aug 16, 2021 37.44 37.61 37.11 37.58 49,177,204 -0.10(-0.26%)
Aug 13, 2021 37.99 38.04 37.59 37.68 44,104,180 -0.28(-0.75%)
Aug 12, 2021 37.94 38.01 37.70 37.96 45,661,044 +0.07(+0.18%)
Aug 11, 2021 37.57 37.91 37.40 37.90 49,598,928 +0.43(+1.15%)
Aug 10, 2021 37.05 37.57 37.00 37.47 41,871,348 +0.39(+1.05%)
Aug 09, 2021 36.93 37.25 36.72 37.08 50,251,888 +0.10(+0.26%)
Aug 06, 2021 36.59 37.05 36.58 36.98 59,465,732 +0.73(+2.02%)
Aug 05, 2021 36.00 36.25 36.00 36.25 38,052,368 +0.47(+1.31%)
Aug 04, 2021 35.74 36.16 35.58 35.78 53,585,152 -0.30(-0.84%)
Aug 03, 2021 35.81 36.13 35.28 36.08 43,312,256 +0.40(+1.12%)
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.