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

23.81 USD -0.42 (-1.73%)
Streaming Delayed Price Updated: 5:05 AM EDT, Oct 28, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 27, 2020 24.67 24.67 24.21 24.23 45,995,372 -0.45(-1.82%)
Oct 26, 2020 24.89 24.93 24.45 24.68 53,980,056 -0.57(-2.26%)
Oct 23, 2020 25.33 25.41 25.05 25.25 45,092,700 +0.08(+0.32%)
Oct 22, 2020 24.67 25.20 24.66 25.17 39,507,702 +0.49(+1.99%)
Oct 21, 2020 24.77 24.93 24.67 24.68 44,236,441 -0.13(-0.52%)
Oct 20, 2020 24.77 25.09 24.76 24.81 67,291,650 +0.20(+0.81%)
Oct 19, 2020 25.08 25.09 24.57 24.61 42,989,019 -0.38(-1.52%)
Oct 16, 2020 25.02 25.15 24.87 24.99 40,103,500 +0.02(+0.08%)
Oct 15, 2020 24.55 24.98 24.51 24.97 41,639,812 +0.19(+0.77%)
Oct 14, 2020 25.04 25.13 24.75 24.78 49,029,656 -0.24(-0.96%)
Oct 13, 2020 25.43 25.51 24.94 25.02 60,377,770 -0.49(-1.92%)
Oct 12, 2020 25.21 25.59 25.20 25.51 45,927,149 +0.28(+1.11%)
Oct 09, 2020 25.34 25.37 25.03 25.23 52,036,803 +0.03(+0.12%)
Oct 08, 2020 25.00 25.26 24.94 25.20 57,644,732 +0.34(+1.37%)
Oct 07, 2020 24.68 24.98 24.68 24.86 53,813,931 +0.41(+1.68%)
Oct 06, 2020 24.91 25.08 24.36 24.45 88,400,193 -0.25(-1.01%)
Oct 05, 2020 24.53 24.78 24.47 24.70 58,909,006 +0.40(+1.65%)
Oct 02, 2020 23.79 24.44 23.73 24.30 63,368,400 +0.19(+0.79%)
Oct 01, 2020 24.17 24.33 23.92 24.11 65,764,569 +0.04(+0.17%)
Sep 30, 2020 23.85 24.27 23.84 24.07 66,729,950 +0.32(+1.35%)
Sep 29, 2020 23.98 24.01 23.62 23.75 53,261,031 -0.30(-1.25%)
Sep 28, 2020 23.82 24.22 23.82 24.05 62,797,373 +0.56(+2.38%)
Sep 25, 2020 23.08 23.57 23.03 23.49 46,026,500 +0.24(+1.03%)
Sep 24, 2020 23.21 23.58 22.94 23.25 56,506,044 +0.05(+0.22%)
Sep 23, 2020 23.78 23.94 23.20 23.20 54,280,331 -0.53(-2.23%)
Sep 22, 2020 23.87 24.10 23.53 23.73 84,555,744 -0.20(-0.84%)
Sep 21, 2020 24.03 24.17 23.56 23.93 72,303,858 -0.75(-3.04%)
Sep 18, 2020 24.73 24.93 24.63 24.68 61,707,100 -0.05(-0.20%)
Sep 17, 2020 24.65 24.88 24.58 24.73 47,325,977 -0.26(-1.04%)
Sep 16, 2020 24.76 25.27 24.71 24.99 62,120,581 +0.28(+1.13%)
Sep 15, 2020 25.10 25.12 24.69 24.71 48,452,953 -0.34(-1.36%)
Sep 14, 2020 24.93 25.27 24.86 25.05 51,019,819 +0.34(+1.38%)
Sep 11, 2020 24.58 24.84 24.50 24.71 69,285,600 +0.17(+0.69%)
Sep 10, 2020 24.97 25.14 24.49 24.54 55,510,887 -0.35(-1.41%)
Sep 09, 2020 24.87 25.07 24.71 24.89 52,317,516 +0.25(+1.01%)
Sep 08, 2020 25.04 25.10 24.55 24.64 84,686,796 -0.65(-2.57%)
Sep 04, 2020 25.55 25.69 24.89 25.29 111,105,500 +0.19(+0.76%)
Sep 03, 2020 25.64 26.01 24.94 25.10 98,372,901 -0.46(-1.80%)
Sep 02, 2020 25.12 25.58 25.05 25.56 48,423,840 +0.42(+1.67%)
Sep 01, 2020 24.93 25.22 24.85 25.14 42,039,018 +0.08(+0.32%)
Aug 31, 2020 25.34 25.34 25.06 25.06 52,255,742 -0.30(-1.18%)
Aug 28, 2020 25.44 25.45 25.15 25.36 49,170,500 +0.10(+0.40%)
Aug 27, 2020 24.82 25.38 24.82 25.26 66,461,822 +0.42(+1.69%)
Aug 26, 2020 24.90 24.96 24.75 24.84 30,645,472 -0.12(-0.48%)
Aug 25, 2020 25.10 25.17 24.80 24.96 55,235,962 +0.07(+0.28%)
Aug 24, 2020 24.45 24.89 24.39 24.89 51,010,467 +0.58(+2.39%)
Aug 21, 2020 24.32 24.53 24.23 24.31 35,349,200 -0.05(-0.21%)
Aug 20, 2020 24.31 24.50 24.29 24.36 45,583,725 -0.23(-0.94%)
Aug 19, 2020 24.69 24.93 24.52 24.59 59,843,513 -0.01(-0.04%)
Aug 18, 2020 24.78 24.84 24.58 24.60 35,497,788 -0.16(-0.65%)
Aug 17, 2020 25.09 25.11 24.75 24.76 53,395,559 -0.42(-1.67%)
Aug 14, 2020 24.96 25.30 24.92 25.18 28,276,900 +0.10(+0.40%)
Aug 13, 2020 25.05 25.26 24.93 25.08 35,216,904 -0.16(-0.63%)
Aug 12, 2020 25.76 25.77 25.06 25.24 58,794,381 -0.07(-0.28%)
Aug 11, 2020 25.49 25.72 25.25 25.31 73,755,300 +0.29(+1.16%)
Aug 10, 2020 24.98 25.11 24.87 25.02 45,436,100 +0.18(+0.72%)
Aug 07, 2020 24.20 24.86 24.15 24.84 63,302,800 +0.52(+2.14%)
Aug 06, 2020 24.25 24.42 24.15 24.32 33,114,784 -0.01(-0.04%)
Aug 05, 2020 24.16 24.39 24.13 24.33 34,864,985 +0.33(+1.37%)
Aug 04, 2020 24.00 24.04 23.87 24.00 30,754,382 -0.10(-0.41%)
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.