Skip to main content

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

35.95 +0.25 (+0.70%)
Streaming Delayed Price Updated: 2:24 PM EST, Nov 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2022 35.45 35.78 35.41 35.70 31,482,340 +0.21(+0.59%)
Nov 28, 2022 35.91 36.05 35.43 35.49 34,196,640 -0.62(-1.72%)
Nov 25, 2022 36.03 36.16 35.96 36.11 11,266,503 +0.12(+0.33%)
Nov 23, 2022 35.78 36.08 35.78 35.99 27,981,888 +0.15(+0.42%)
Nov 22, 2022 35.67 35.88 35.67 35.84 29,410,836 +0.36(+1.01%)
Nov 21, 2022 35.32 35.55 35.28 35.48 24,634,628 +0.11(+0.31%)
Nov 18, 2022 35.55 35.60 35.08 35.37 39,455,384 +0.29(+0.83%)
Nov 17, 2022 34.86 35.10 34.76 35.08 35,692,792 -0.19(-0.54%)
Nov 16, 2022 35.42 35.51 35.15 35.27 32,841,840 -0.17(-0.48%)
Nov 15, 2022 35.74 35.88 35.08 35.44 57,786,292 +0.08(+0.23%)
Nov 14, 2022 35.77 35.80 35.33 35.36 37,975,700 -0.51(-1.42%)
Nov 11, 2022 35.76 36.03 35.63 35.87 46,601,852 +0.29(+0.82%)
Nov 10, 2022 34.90 35.63 34.81 35.58 67,664,208 +1.71(+5.05%)
Nov 09, 2022 34.22 34.35 33.80 33.87 42,101,972 -0.58(-1.68%)
Nov 08, 2022 34.26 34.62 34.09 34.45 34,799,732 +0.20(+0.58%)
Nov 07, 2022 34.16 34.27 33.94 34.25 30,046,648 +0.34(+1.00%)
Nov 04, 2022 33.78 34.09 33.43 33.91 41,825,668 +0.61(+1.83%)
Nov 03, 2022 33.22 33.56 33.08 33.30 40,821,916 -0.34(-1.01%)
Nov 02, 2022 34.00 33.61 33.64 58,033,016 -0.43(-1.26%)
Nov 01, 2022 34.26 34.34 33.92 34.07 38,939,012 +0.09(+0.26%)
Oct 31, 2022 33.97 34.20 33.93 33.98 40,082,152 -0.21(-0.61%)
Oct 28, 2022 33.45 34.23 33.38 34.19 36,421,308 +0.83(+2.49%)
Oct 27, 2022 33.40 33.73 33.30 33.36 41,229,608 +0.27(+0.82%)
Oct 26, 2022 33.11 33.46 33.02 33.09 38,030,376 +0.08(+0.24%)
Oct 25, 2022 32.45 33.07 32.39 33.01 33,936,220 +0.39(+1.20%)
Oct 24, 2022 32.38 32.77 32.28 32.62 40,110,824 +0.43(+1.34%)
Oct 21, 2022 31.35 32.22 31.12 32.19 54,487,292 +0.93(+2.98%)
Oct 20, 2022 31.73 32.05 31.17 31.26 43,118,360 -0.51(-1.61%)
Oct 19, 2022 32.02 32.29 31.59 31.77 35,200,940 -0.53(-1.64%)
Oct 18, 2022 32.62 32.66 31.93 32.30 48,173,976 +0.51(+1.60%)
Oct 17, 2022 31.67 32.00 31.58 31.79 47,208,200 +0.78(+2.52%)
Oct 14, 2022 31.82 32.19 30.94 31.01 60,886,952 -0.53(-1.68%)
Oct 13, 2022 29.68 31.62 29.59 31.54 83,053,536 +1.25(+4.13%)
Oct 12, 2022 30.37 30.68 30.18 30.29 48,256,668 -0.07(-0.23%)
Oct 11, 2022 30.55 30.86 30.23 30.36 50,431,780 -0.39(-1.27%)
Oct 10, 2022 31.06 31.18 30.57 30.75 31,002,176 -0.14(-0.45%)
Oct 07, 2022 31.36 31.46 30.72 30.89 36,380,720 -0.75(-2.37%)
Oct 06, 2022 31.91 32.13 31.57 31.64 34,715,340 -0.45(-1.40%)
Oct 05, 2022 31.84 32.27 31.73 32.09 41,763,308 -0.25(-0.77%)
Oct 04, 2022 31.66 32.37 31.62 32.34 53,437,232 +1.16(+3.72%)
Oct 03, 2022 30.66 31.34 30.30 31.18 47,084,660 +0.82(+2.70%)
Sep 30, 2022 30.66 31.04 30.28 30.36 37,984,328 -0.28(-0.91%)
Sep 29, 2022 30.70 30.82 30.26 30.64 41,844,844 -0.39(-1.26%)
Sep 28, 2022 30.52 31.21 30.44 31.03 46,084,432 +0.60(+1.97%)
Sep 27, 2022 30.80 30.96 30.12 30.43 60,627,680 -0.13(-0.43%)
Sep 26, 2022 30.82 31.11 30.34 30.56 49,940,176 -0.49(-1.58%)
Sep 23, 2022 31.24 31.31 30.60 31.05 56,801,056 -0.50(-1.58%)
Sep 22, 2022 32.16 32.21 31.49 31.55 52,289,196 -0.54(-1.68%)
Sep 21, 2022 32.98 33.10 32.07 32.09 49,611,044 -0.68(-2.08%)
Sep 20, 2022 32.99 33.06 32.47 32.77 42,192,152 -0.49(-1.47%)
Sep 19, 2022 32.50 33.27 32.50 33.26 36,489,668 +0.37(+1.13%)
Sep 16, 2022 32.86 32.95 32.53 32.89 54,176,092 -0.30(-0.90%)
Sep 15, 2022 33.12 33.61 33.03 33.19 47,900,996 +0.11(+0.33%)
Sep 14, 2022 33.25 33.40 32.78 33.08 39,425,736 -0.10(-0.30%)
Sep 13, 2022 33.78 33.90 33.06 33.18 61,388,444 -1.28(-3.72%)
Sep 12, 2022 34.32 34.64 34.25 34.46 42,187,488 +0.28(+0.81%)
Sep 09, 2022 34.02 34.27 34.01 34.18 41,544,028 +0.31(+0.91%)
Sep 08, 2022 33.12 33.89 32.98 33.87 51,026,080 +0.59(+1.76%)
Sep 07, 2022 32.54 33.35 32.49 33.29 35,203,884 +0.65(+1.98%)
Sep 06, 2022 32.89 32.97 32.31 32.64 46,305,704 -0.08(-0.24%)
Sep 02, 2022 33.35 33.63 32.56 32.72 43,435,504 -0.26(-0.78%)
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.