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

38.66 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Dec 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 02, 2021 37.89 38.87 37.75 38.66 98,037,889 +1.12(+2.98%)
Dec 01, 2021 38.63 38.88 37.54 37.54 101,956,887 -0.42(-1.11%)
Nov 30, 2021 38.42 38.57 37.90 37.96 121,243,573 -1.09(-2.79%)
Nov 29, 2021 39.22 39.36 38.60 39.05 79,309,803 +0.28(+0.72%)
Nov 26, 2021 38.84 39.01 38.33 38.77 76,492,231 -1.33(-3.32%)
Nov 24, 2021 40.11 40.26 39.95 40.10 40,413,797 -0.09(-0.22%)
Nov 23, 2021 39.83 40.22 39.66 40.19 61,538,887 +0.62(+1.57%)
Nov 22, 2021 39.54 39.96 39.22 39.57 81,945,700 +0.55(+1.41%)
Nov 19, 2021 39.11 39.25 38.72 39.02 73,115,792 -0.43(-1.09%)
Nov 18, 2021 39.69 39.55 39.44 39.45 43,025,848 -0.20(-0.50%)
Nov 17, 2021 40.05 40.05 39.54 39.65 53,512,003 -0.46(-1.15%)
Nov 16, 2021 40.20 40.35 40.00 40.11 32,552,074 -0.04(-0.10%)
Nov 15, 2021 40.26 40.36 40.07 40.15 30,075,187 +0.00(+0.00%)
Nov 12, 2021 40.12 40.16 39.79 40.15 39,218,833 +0.09(+0.22%)
Nov 11, 2021 40.01 40.19 39.84 40.06 31,417,576 +0.07(+0.17%)
Nov 10, 2021 39.98 39.99 60,685,296 -0.03(-0.07%)
Nov 09, 2021 40.03 40.15 39.76 40.02 48,399,823 -0.22(-0.55%)
Nov 08, 2021 40.27 40.53 40.14 40.24 32,838,849 +0.22(+0.55%)
Nov 05, 2021 40.32 40.49 39.89 40.02 57,866,351 +0.02(+0.05%)
Nov 04, 2021 40.38 40.47 39.69 40.00 48,254,415 -0.53(-1.31%)
Nov 03, 2021 40.25 40.68 40.17 40.53 42,942,618 +0.15(+0.37%)
Nov 02, 2021 40.27 40.50 40.16 40.38 31,432,869 +0.10(+0.25%)
Nov 01, 2021 40.54 40.36 40.12 40.28 38,345,529 +0.02(+0.05%)
Oct 29, 2021 40.47 40.54 40.18 40.26 42,092,077 -0.16(-0.40%)
Oct 28, 2021 40.09 40.44 40.06 40.42 44,611,995 +0.49(+1.23%)
Oct 27, 2021 40.50 40.68 39.92 39.93 62,877,113 -0.67(-1.65%)
Oct 26, 2021 40.67 40.60 41,577,688 +0.03(+0.07%)
Oct 25, 2021 40.72 40.77 40.47 40.57 33,106,824 -0.05(-0.12%)
Oct 22, 2021 40.25 40.69 40.21 40.62 41,459,005 +0.56(+1.40%)
Oct 21, 2021 40.22 40.31 39.85 40.06 35,052,459 -0.17(-0.42%)
Oct 20, 2021 39.84 40.22 39.73 40.23 44,656,848 +0.32(+0.80%)
Oct 19, 2021 39.70 39.91 39.55 39.91 33,224,201 +0.39(+0.99%)
Oct 18, 2021 39.43 39.75 39.32 39.52 56,310,167 +0.01(+0.03%)
Oct 15, 2021 39.31 39.71 39.18 39.51 58,411,080 +0.58(+1.49%)
Oct 14, 2021 38.72 38.94 38.35 38.93 51,882,902 +0.64(+1.67%)
Oct 13, 2021 38.50 38.54 37.74 38.29 72,108,089 -0.22(-0.57%)
Oct 12, 2021 38.58 38.76 38.41 38.51 58,562,695 -0.12(-0.31%)
Oct 11, 2021 39.11 39.40 38.61 38.63 50,743,372 -0.39(-1.00%)
Oct 08, 2021 38.87 39.16 38.69 39.02 38,652,485 +0.19(+0.49%)
Oct 07, 2021 39.00 39.24 38.78 38.83 53,294,008 +0.23(+0.60%)
Oct 06, 2021 38.21 38.63 37.93 38.60 63,414,105 +0.04(+0.10%)
Oct 05, 2021 38.10 38.75 37.96 38.56 56,051,185 +0.74(+1.96%)
Oct 04, 2021 38.09 38.59 37.76 37.82 69,737,919 -0.33(-0.87%)
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.