Financial Select Sector SPDR® $22.03

down -0.01


24/4/2014 06:40 PM  |  NYSEARCA : XLF
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

XLF historical data

Date Open High Low Close Volume
4/24/201422.1422.1421.9422.0329,990,900
4/23/201421.9722.0621.9422.0426,155,700
4/22/201421.8722.0521.7921.9926,834,300
4/21/201421.8721.8921.7921.8430,613,700
4/17/201421.8521.9121.7521.8647,892,900
4/16/201421.7521.8321.6221.8240,100,300
4/15/201421.5021.6921.3421.6584,366,400
4/14/201421.5321.5621.2321.4556,253,200
4/11/201421.2921.5421.1921.2879,657,600
4/10/201422.0722.0721.5321.5476,733,296
4/9/201421.9322.0721.8222.0536,480,200
4/8/201421.8521.9121.6821.8645,734,300
4/7/201422.1522.1621.8121.8359,217,800
4/4/201422.5122.5622.1522.1748,905,200
4/3/201422.4522.4822.3222.3937,880,400
4/2/201422.4022.4822.3622.4336,202,800
4/1/201422.4022.4522.3222.3841,959,700
3/31/201422.2722.4122.2522.3433,345,900
3/28/201422.0822.2522.0322.1139,742,300
3/27/201422.0922.1921.9022.0265,808,600
3/26/201422.5022.5122.1422.1450,776,500
3/25/201422.4622.5022.2622.3734,198,000
3/24/201422.4722.5322.2622.3955,642,800
3/21/201422.5522.6522.3722.4067,182,704
3/20/201422.0922.5322.0922.4891,157,000
3/19/201422.1622.2921.9722.1356,841,000
3/18/201422.0922.1622.0522.1435,871,700
3/17/201421.9822.1121.9622.0337,643,100
3/14/201421.8622.0421.7821.8044,219,200
3/13/201422.2622.2921.8921.9456,958,600
3/12/201422.0922.2022.0322.1931,940,800
3/11/201422.4122.4322.1822.2345,148,700
3/10/201422.3222.5022.2422.3823,616,100
3/7/201422.4122.4922.2822.3766,242,700
3/6/201422.2022.3222.1922.2743,426,300
3/5/201421.9822.2021.9322.2047,684,800
3/4/201421.7821.9721.7421.9749,959,600
3/3/201421.5021.5621.3921.5349,625,800
2/28/201421.6021.8221.5621.7056,266,400
2/27/201421.4521.6021.3821.5938,758,600
2/26/201421.5621.5821.3721.4842,430,200
2/25/201421.6321.6421.4621.5140,114,200
2/24/201421.4921.7521.4821.6442,172,400
2/21/201421.4821.5621.4021.4843,136,200
2/20/201421.4021.4921.2821.4431,814,700
2/19/201421.6121.7421.3721.3864,101,400
2/18/201421.6621.7221.5821.6821,258,200
2/14/201421.5821.6621.5421.6430,398,800
2/13/201421.3421.6221.3421.6132,318,000
2/12/201421.5621.6321.4521.5338,801,100
2/11/201421.3821.5921.2821.5337,565,800
2/10/201421.3021.3321.1921.3143,252,800
2/7/201421.1221.3121.0521.2951,223,400
2/6/201420.7521.0420.7421.0339,993,700
2/5/201420.7020.7820.5620.7147,167,200
2/4/201420.6320.8420.5620.7355,154,400
2/3/201421.0421.0920.5020.53105,196,000
1/31/201420.9921.2620.9521.0653,593,900
1/30/201421.2021.3521.1321.3145,985,200
1/29/201421.0321.2220.9621.0164,447,100
1/28/201421.0921.2821.0721.2635,368,400
1/27/201421.1421.2420.8620.9864,459,700
1/24/201421.4921.4921.1121.1170,514,704
1/23/201421.8621.8721.5021.6052,516,700
1/22/201421.9922.0121.9021.9618,116,900
1/21/201422.0522.0721.8221.9541,510,200
1/17/201422.0322.0721.8821.9357,400,400
1/16/201422.0822.0921.9522.0047,044,100
1/15/201421.9822.1621.9722.1461,680,200
1/14/201421.8221.9121.7121.8831,341,400
1/13/201422.0022.0421.6621.7042,615,500
1/10/201422.0622.0921.9322.0336,389,800
1/9/201422.0622.1021.9322.0729,141,200
1/8/201421.9622.0221.9021.9935,963,000
1/7/201422.0322.0321.8521.9247,527,300
1/6/201422.0022.0621.8721.9134,767,200
1/3/201421.7721.9621.7621.8924,653,900
1/2/201421.8221.8421.6821.7435,482,900
12/31/201321.7921.8721.7821.8618,498,100
12/30/201321.7921.8321.7221.7516,238,700
12/27/201321.8121.8221.7521.7911,946,100
12/26/201321.8221.8221.7521.8014,909,000
12/24/201321.7521.7621.6921.757,398,780
12/23/201321.7121.7621.6821.7129,593,800
12/20/201321.5221.6721.5121.6165,948,000
12/19/201321.5421.6421.5121.5845,680,700
12/18/201321.1821.6321.0021.6199,131,800
12/17/201321.2521.2621.1021.1227,014,700
12/16/201321.2321.3121.2221.2668,295,400
12/13/201321.1821.2321.0821.1372,451,104
12/12/201321.1021.2121.0621.1139,576,000
12/11/201321.4221.4221.0721.1164,390,000
12/10/201321.4421.5321.4021.4030,843,000
12/9/201321.4721.5321.4421.4822,123,600
12/6/201321.3521.4521.2521.3930,358,500
12/5/201321.2121.2621.0821.1036,740,300
12/4/201321.1621.4021.1221.3043,763,400
12/3/201321.3621.4121.1421.2527,736,400
12/2/201321.5121.6321.4121.4730,726,100
11/29/201321.6421.6421.4721.4812,016,900
Trading Center