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

38.47 USD +0.16 (+0.42%)
Official Closing Price Updated: 8:00 PM EST, Jan 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 25, 2022 37.88 38.71 37.26 38.47 97,278,238 +0.16(+0.42%)
Jan 24, 2022 37.54 38.39 36.82 38.31 169,164,839 +0.11(+0.29%)
Jan 21, 2022 38.84 38.95 38.04 38.20 117,914,279 -0.80(-2.05%)
Jan 20, 2022 39.36 39.87 38.92 39.00 80,288,720 -0.25(-0.64%)
Jan 19, 2022 40.22 40.24 39.22 39.25 86,114,766 -0.67(-1.68%)
Jan 18, 2022 40.56 40.60 39.67 39.92 82,526,836 -0.91(-2.23%)
Jan 14, 2022 40.83 0 -0.43(-1.04%)
Jan 13, 2022 41.48 41.70 41.12 41.26 52,723,233 -0.16(-0.39%)
Jan 12, 2022 41.50 41.65 41.22 41.42 51,564,294 +0.03(+0.07%)
Jan 11, 2022 41.18 41.41 40.79 41.39 60,843,321 +0.36(+0.88%)
Jan 10, 2022 41.43 41.46 40.60 41.03 73,699,909 -0.14(-0.34%)
Jan 07, 2022 40.78 41.27 40.63 41.17 62,185,467 +0.48(+1.18%)
Jan 06, 2022 40.52 40.72 40.15 40.69 57,700,677 +0.59(+1.47%)
Jan 05, 2022 40.69 40.90 40.07 40.10 76,282,174 -0.47(-1.16%)
Jan 04, 2022 39.99 40.70 39.97 40.57 76,097,434 +1.04(+2.63%)
Jan 03, 2022 39.34 39.68 39.32 39.53 50,353,947 +0.48(+1.23%)
Dec 31, 2021 39.04 39.24 38.97 39.05 28,497,813 -0.07(-0.18%)
Dec 30, 2021 39.31 39.53 39.00 39.12 30,079,942 -0.07(-0.18%)
Dec 29, 2021 39.32 39.43 39.14 39.19 27,135,179 -0.05(-0.13%)
Dec 28, 2021 39.15 39.49 39.14 39.24 34,033,125 +0.02(+0.05%)
Dec 27, 2021 38.94 39.22 38.74 39.22 36,089,506 +0.40(+1.03%)
Dec 23, 2021 38.84 39.17 38.80 38.82 39,057,342 +0.20(+0.52%)
Dec 22, 2021 38.33 38.65 38.27 38.62 49,698,665 +0.18(+0.47%)
Dec 21, 2021 38.04 38.61 38.04 38.44 57,679,133 +0.78(+2.07%)
Dec 20, 2021 37.81 37.86 37.21 37.66 85,224,544 -0.93(-2.41%)
Dec 17, 2021 39.20 39.25 38.35 38.59 97,946,913 -0.87(-2.20%)
Dec 16, 2021 39.42 39.74 39.22 39.46 71,073,881 +0.49(+1.26%)
Dec 15, 2021 38.96 39.08 38.48 38.97 70,413,746 +0.11(+0.28%)
Dec 14, 2021 38.57 39.15 38.54 38.86 51,723,499 +0.23(+0.60%)
Dec 13, 2021 38.96 38.97 38.50 38.63 44,330,539 -0.42(-1.08%)
Dec 10, 2021 39.28 39.29 38.80 39.05 38,900,926 +0.04(+0.10%)
Dec 09, 2021 38.90 39.21 38.76 39.01 45,467,839 -0.08(-0.20%)
Dec 08, 2021 39.32 39.48 38.99 39.09 52,982,460 -0.21(-0.53%)
Dec 07, 2021 39.06 39.41 38.87 39.30 115,457,129 +0.69(+1.79%)
Dec 06, 2021 38.63 38.98 38.33 38.61 69,696,497 +0.58(+1.53%)
Dec 03, 2021 38.71 38.80 37.72 38.03 97,177,468 -0.63(-1.63%)
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%)
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.