Skip to main content

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

30.36 -0.28 (-0.91%)
Official Closing Price Updated: 8:00 PM EDT, Sep 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 +0.20(+0.60%)
Sep 16, 2022 33.03 33.12 32.70 33.06 53,893,340 -0.30(-0.90%)
Sep 15, 2022 33.29 33.79 33.20 33.36 47,650,996 +0.11(+0.33%)
Sep 14, 2022 33.42 33.58 32.95 33.25 39,219,968 -0.10(-0.30%)
Sep 13, 2022 33.96 34.08 33.23 33.35 61,068,052 -1.29(-3.72%)
Sep 12, 2022 34.50 34.82 34.42 34.64 41,967,308 +0.28(+0.81%)
Sep 09, 2022 34.20 34.45 34.19 34.36 41,327,204 +0.31(+0.91%)
Sep 08, 2022 33.29 34.07 33.15 34.05 50,759,768 +0.59(+1.76%)
Sep 07, 2022 32.71 33.52 32.66 33.46 35,020,152 +0.65(+1.98%)
Sep 06, 2022 33.06 33.14 32.48 32.81 46,064,028 -0.08(-0.24%)
Sep 02, 2022 33.53 33.81 32.73 32.89 43,208,808 -0.26(-0.78%)
Sep 01, 2022 32.91 33.20 32.51 33.15 40,602,484 +0.10(+0.30%)
Aug 31, 2022 33.47 33.59 33.00 33.05 39,758,420 -0.25(-0.75%)
Aug 30, 2022 33.59 33.70 33.10 33.30 41,867,656 -0.18(-0.54%)
Aug 29, 2022 33.47 33.72 33.28 33.48 34,894,628 -0.24(-0.71%)
Aug 26, 2022 34.91 34.91 33.69 33.72 38,230,708 -1.04(-2.99%)
Aug 25, 2022 34.30 34.79 34.21 34.76 26,509,648 +0.53(+1.55%)
Aug 24, 2022 33.99 34.34 33.92 34.23 20,677,004 +0.18(+0.53%)
Aug 23, 2022 34.15 34.40 34.05 34.05 23,242,072 -0.14(-0.41%)
Aug 22, 2022 34.45 34.45 34.10 34.19 36,794,928 -0.77(-2.20%)
Aug 19, 2022 35.46 35.46 34.84 34.96 33,587,416 -0.71(-1.99%)
Aug 18, 2022 35.60 35.72 35.43 35.67 15,961,344 +0.04(+0.11%)
Aug 17, 2022 35.40 35.79 35.38 35.63 33,148,832 -0.18(-0.50%)
Aug 16, 2022 35.39 35.97 35.39 35.81 41,298,084 +0.26(+0.73%)
Aug 15, 2022 35.20 35.65 35.13 35.55 25,365,804 -0.01(-0.03%)
Aug 12, 2022 35.18 35.57 35.00 35.56 36,370,336 +0.55(+1.57%)
Aug 11, 2022 34.92 35.23 34.88 35.01 46,982,232 +0.41(+1.18%)
Aug 10, 2022 34.43 34.73 34.36 34.60 45,364,888 +0.76(+2.25%)
Aug 09, 2022 33.73 33.93 33.66 33.84 26,418,548 +0.17(+0.50%)
Aug 08, 2022 33.94 34.05 33.63 33.67 24,369,376 -0.02(-0.06%)
Aug 05, 2022 33.36 33.85 33.24 33.69 34,366,136 +0.24(+0.72%)
Aug 04, 2022 33.53 33.62 33.39 33.45 24,502,824 -0.11(-0.33%)
Aug 03, 2022 33.31 33.64 33.12 33.56 27,308,072 +0.50(+1.51%)
Aug 02, 2022 33.27 33.49 33.02 33.06 36,858,644 -0.37(-1.11%)
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.