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

35.30 USD -0.10 (-0.28%)
Official Closing Price Updated: 5:38 PM EDT, Apr 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 16, 2021 35.46 35.53 35.24 35.40 39,115,600 +0.25(+0.71%)
Apr 15, 2021 35.26 35.30 34.82 35.15 55,469,920 -0.03(-0.09%)
Apr 14, 2021 34.88 35.43 34.83 35.18 44,057,775 +0.21(+0.60%)
Apr 13, 2021 35.10 35.14 34.78 34.97 39,932,581 -0.33(-0.93%)
Apr 12, 2021 35.22 35.31 35.14 35.30 44,426,816 +0.15(+0.43%)
Apr 09, 2021 35.09 35.17 34.89 35.15 40,133,700 +0.30(+0.86%)
Apr 08, 2021 34.71 34.89 34.47 34.85 39,919,491 +0.01(+0.03%)
Apr 07, 2021 34.77 34.92 34.60 34.84 38,642,825 +0.17(+0.49%)
Apr 06, 2021 34.66 34.83 34.54 34.67 41,335,391 -0.07(-0.20%)
Apr 05, 2021 34.84 34.90 34.63 34.74 51,787,004 +0.27(+0.78%)
Apr 01, 2021 34.00 34.47 34.00 34.47 51,690,100 +0.42(+1.23%)
Mar 31, 2021 34.24 34.38 34.03 34.05 51,118,545 -0.26(-0.76%)
Mar 30, 2021 34.25 34.47 34.21 34.31 55,010,381 +0.24(+0.70%)
Mar 29, 2021 33.89 34.29 33.72 34.07 71,772,895 -0.30(-0.87%)
Mar 26, 2021 34.19 34.43 33.95 34.37 53,779,900 +0.53(+1.57%)
Mar 25, 2021 33.26 33.89 33.00 33.84 60,502,406 +0.56(+1.68%)
Mar 24, 2021 33.40 33.80 33.28 33.28 63,350,459 +0.12(+0.36%)
Mar 23, 2021 33.43 33.66 33.04 33.16 70,433,656 -0.47(-1.40%)
Mar 22, 2021 33.82 33.89 33.51 33.63 68,156,123 -0.59(-1.72%)
Mar 19, 2021 34.35 34.38 33.86 34.22 98,510,400 -0.40(-1.16%)
Mar 18, 2021 34.79 35.29 34.50 34.62 96,681,387 +0.18(+0.52%)
Mar 17, 2021 34.46 34.64 34.08 34.44 64,049,706 +0.23(+0.67%)
Mar 16, 2021 34.39 34.43 33.94 34.21 67,405,411 -0.36(-1.04%)
Mar 15, 2021 34.90 34.91 34.25 34.57 57,849,244 -0.20(-0.58%)
Mar 12, 2021 34.82 34.95 34.66 34.77 68,125,900 +0.35(+1.02%)
Mar 11, 2021 34.34 34.69 34.14 34.42 50,900,577 -0.10(-0.29%)
Mar 10, 2021 33.99 34.65 33.93 34.52 73,246,894 +0.69(+2.04%)
Mar 09, 2021 33.87 34.33 33.52 33.83 117,205,464 -0.31(-0.91%)
Mar 08, 2021 33.96 34.58 33.82 34.14 90,520,881 +0.43(+1.28%)
Mar 05, 2021 33.64 33.79 32.78 33.71 109,299,800 +0.63(+1.90%)
Mar 04, 2021 33.37 33.69 32.60 33.08 100,698,356 -0.38(-1.14%)
Mar 03, 2021 33.33 33.96 33.29 33.46 72,507,032 +0.26(+0.78%)
Mar 02, 2021 33.28 33.47 33.17 33.20 49,945,175 -0.12(-0.36%)
Mar 01, 2021 32.86 33.52 32.86 33.32 67,181,090 +1.01(+3.13%)
Feb 26, 2021 32.89 32.99 32.19 32.31 103,105,600 -0.63(-1.91%)
Feb 25, 2021 33.82 33.84 32.85 32.94 92,130,344 -0.61(-1.82%)
Feb 24, 2021 32.96 33.64 32.94 33.55 65,972,350 +0.64(+1.94%)
Feb 23, 2021 32.94 32.95 32.57 32.91 94,292,955 +0.20(+0.61%)
Feb 22, 2021 32.30 32.83 32.29 32.71 65,909,106 +0.30(+0.93%)
Feb 19, 2021 32.24 32.52 32.20 32.41 54,361,700 +0.38(+1.19%)
Feb 18, 2021 31.99 32.20 31.77 32.03 45,175,359 -0.19(-0.59%)
Feb 17, 2021 31.96 32.26 31.85 32.22 60,591,023 +0.16(+0.50%)
Feb 16, 2021 31.84 32.21 31.70 32.06 71,309,698 +0.54(+1.71%)
Feb 12, 2021 31.17 31.55 31.14 31.52 38,271,800 +0.32(+1.03%)
Feb 11, 2021 31.32 31.43 30.99 31.20 31,904,978 -0.10(-0.32%)
Feb 10, 2021 31.46 31.50 31.15 31.30 38,854,812 +0.00(+0.00%)
Feb 09, 2021 31.19 31.40 31.08 31.30 33,570,453 +0.01(+0.03%)
Feb 08, 2021 30.99 31.29 30.99 31.29 48,723,809 +0.40(+1.29%)
Feb 05, 2021 31.10 31.13 30.82 30.89 38,461,800 +0.01(+0.03%)
Feb 04, 2021 30.31 30.89 30.30 30.88 63,054,675 +0.67(+2.22%)
Feb 03, 2021 30.00 30.22 29.94 30.21 46,133,228 +0.17(+0.57%)
Feb 02, 2021 29.67 30.19 29.66 30.04 54,191,965 +0.71(+2.42%)
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.