FINANCIAL SELECT SECTOR SPDR $20.04

up +0.05


21/5/2013 04:21 PM  |  NYSEARCA : XLF  |  Industries :
Type:

XLF historical data

Date Open High Low Close Volume
5/21/2013 20.03 20.14 19.98 20.04 362232
5/20/2013 19.93 20.09 19.91 19.99 328353
5/17/2013 19.78 19.96 19.77 19.95 479438
5/16/2013 19.78 19.89 19.64 19.69 375022
5/15/2013 19.64 19.87 19.59 19.82 471825
5/14/2013 19.35 19.76 19.33 19.64 341732
5/13/2013 19.22 19.35 19.17 19.31 314762
5/10/2013 19.19 19.25 19.13 19.25 533203
5/9/2013 19.32 19.32 19.12 19.17 377829
5/8/2013 19.15 19.33 19.09 19.31 633141
5/7/2013 19.12 19.21 19.01 19.15 395169
5/6/2013 18.90 19.07 18.89 19.05 238347
5/3/2013 18.84 18.94 18.82 18.85 409367
5/2/2013 18.55 18.68 18.52 18.65 438760
5/1/2013 18.67 18.69 18.48 18.49 405549
4/30/2013 18.64 18.71 18.56 18.70 410713
4/29/2013 18.65 18.68 18.57 18.65 299845
4/26/2013 18.62 18.66 18.49 18.57 238366
4/25/2013 18.61 18.76 18.57 18.65 360327
4/24/2013 18.45 18.57 18.43 18.54 377265
4/23/2013 18.24 18.44 18.22 18.43 748538
4/22/2013 18.12 18.13 17.92 18.10 438011
4/19/2013 17.89 18.09 17.87 18.08 544127
4/18/2013 18.01 18.02 17.75 17.83 617188
4/17/2013 18.19 18.21 17.87 18.02 793212
4/16/2013 18.26 18.38 18.14 18.36 448099
4/15/2013 18.44 18.53 18.06 18.08 716947
4/12/2013 18.43 18.52 18.37 18.47 461708
4/11/2013 18.52 18.65 18.46 18.55 488759
4/10/2013 18.33 18.53 18.33 18.51 670680
4/9/2013 18.26 18.38 18.19 18.26 506896
4/8/2013 18.01 18.22 17.94 18.21 418022
4/5/2013 17.80 18.06 17.77 18.03 597264
4/4/2013 17.94 18.10 17.94 18.09 553357
4/3/2013 18.24 18.24 17.86 17.93 886729
4/2/2013 18.17 18.25 18.16 18.23 400384
4/1/2013 18.20 18.27 18.06 18.12 221921
3/28/2013 18.15 18.22 18.11 18.21 257395
3/27/2013 18.12 18.18 18.06 18.16 318573
3/26/2013 18.20 18.26 18.13 18.25 485717
3/25/2013 18.25 18.30 18.03 18.13 495886
3/22/2013 18.17 18.21 18.08 18.18 441380
3/21/2013 18.19 18.26 18.07 18.07 573231
3/20/2013 18.27 18.33 18.24 18.29 629254
3/19/2013 18.35 18.37 18.06 18.17 650372
3/18/2013 18.21 18.35 18.17 18.27 412407
3/15/2013 18.39 18.47 18.30 18.45 499666
3/14/2013 18.40 18.48 18.37 18.45 672562
3/13/2013 18.30 18.35 18.24 18.33 242378
3/12/2013 18.36 18.38 18.23 18.28 326977
3/11/2013 18.25 18.41 18.20 18.38 494700
3/8/2013 18.30 18.32 18.12 18.24 611198
3/7/2013 18.10 18.21 18.10 18.19 479056
3/6/2013 18.07 18.13 17.98 18.06 560907
3/5/2013 17.90 18.05 17.87 17.94 663202
3/4/2013 17.59 17.80 17.57 17.79 362705
3/1/2013 17.46 17.69 17.36 17.64 517378
2/28/2013 17.62 17.74 17.55 17.59 623415
2/27/2013 17.32 17.66 17.31 17.62 625527
2/26/2013 17.36 17.40 17.16 17.35 743318
2/25/2013 17.85 17.85 17.25 17.26 714337
2/22/2013 17.64 17.74 17.61 17.74 433008
2/21/2013 17.63 17.63 17.45 17.52 524743
2/20/2013 17.92 17.93 17.65 17.66 551606
2/19/2013 17.82 17.94 17.80 17.93 444639
2/15/2013 17.88 17.89 17.70 17.76 638635
2/14/2013 17.71 17.85 17.69 17.84 313618
2/13/2013 17.86 17.87 17.71 17.78 403205
2/12/2013 17.70 17.84 17.64 17.82 554252
2/11/2013 17.60 17.71 17.57 17.68 284216
2/8/2013 17.59 17.62 17.55 17.60 446351
2/7/2013 17.65 17.67 17.42 17.56 505029
2/6/2013 17.48 17.62 17.46 17.61 299861
2/5/2013 17.50 17.64 17.47 17.58 473694
2/4/2013 17.49 17.53 17.37 17.41 499067
2/1/2013 17.47 17.66 17.47 17.61 579156
1/31/2013 17.36 17.41 17.30 17.38 354682
1/30/2013 17.43 17.46 17.35 17.39 323924
1/29/2013 17.36 17.49 17.34 17.47 374467
1/28/2013 17.49 17.50 17.33 17.40 310893
1/25/2013 17.47 17.48 17.36 17.47 457795
1/24/2013 17.35 17.49 17.31 17.39 670566
1/23/2013 17.30 17.32 17.21 17.30 374211
1/22/2013 17.12 17.31 17.12 17.31 423759
1/18/2013 17.12 17.17 17.03 17.15 569056
1/17/2013 17.15 17.19 17.08 17.13 566379
1/16/2013 17.12 17.17 17.04 17.14 582148
1/15/2013 16.98 17.15 16.95 17.13 420546
1/14/2013 17.09 17.11 16.96 17.06 382834
1/11/2013 17.11 17.12 17.00 17.11 427467
1/10/2013 17.08 17.17 17.00 17.15 612733
1/9/2013 17.00 17.09 16.88 16.94 485270
1/8/2013 16.98 16.99 16.88 16.96 418011
1/7/2013 17.02 17.03 16.91 17.01 361427
1/4/2013 16.88 17.08 16.84 17.05 445353
1/3/2013 16.87 16.90 16.78 16.85 479504
1/2/2013 16.80 16.88 16.74 16.87 699649
12/31/2012 16.16 16.41 16.12 16.39 597678
12/28/2012 16.20 16.31 16.16 16.18 320718
12/27/2012 16.40 16.43 16.09 16.31 444476
Marketplace
Trading Center