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

36.47 USD +0.21 (+0.58%)
Official Closing Price Updated: 6:30 PM EDT, Jul 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 26, 2021 36.19 36.54 36.17 36.47 25,385,217 +0.21(+0.58%)
Jul 23, 2021 36.55 36.65 36.15 36.26 36,766,961 +0.06(+0.17%)
Jul 22, 2021 36.47 36.56 36.04 36.20 35,294,450 -0.40(-1.09%)
Jul 21, 2021 36.27 36.78 36.24 36.60 59,968,845 +0.62(+1.72%)
Jul 20, 2021 35.07 36.22 35.00 35.98 70,611,498 +0.87(+2.48%)
Jul 19, 2021 35.42 35.61 34.90 35.11 89,965,535 -1.01(-2.80%)
Jul 16, 2021 36.81 36.81 36.04 36.12 56,160,770 -0.50(-1.37%)
Jul 15, 2021 36.14 36.85 36.14 36.62 53,962,458 +0.12(+0.33%)
Jul 14, 2021 36.69 36.93 36.10 36.50 69,632,616 -0.17(-0.46%)
Jul 13, 2021 36.95 37.01 36.53 36.67 44,446,633 -0.40(-1.08%)
Jul 12, 2021 36.49 37.14 36.33 37.07 62,936,477 +0.36(+0.98%)
Jul 09, 2021 36.20 36.76 36.09 36.71 70,546,494 +1.03(+2.89%)
Jul 08, 2021 35.83 36.04 35.51 35.68 75,075,575 -0.73(-2.00%)
Jul 07, 2021 36.14 36.49 36.06 36.41 43,746,101 +0.05(+0.14%)
Jul 06, 2021 36.85 36.87 36.12 36.36 49,216,727 -0.58(-1.57%)
Jul 02, 2021 36.98 37.02 36.79 36.94 27,630,338 -0.04(-0.11%)
Jul 01, 2021 36.87 37.00 36.68 36.98 36,609,178 +0.29(+0.79%)
Jun 30, 2021 36.42 36.77 36.41 36.69 42,732,935 +0.16(+0.44%)
Jun 29, 2021 36.85 37.04 36.43 36.53 61,305,561 -0.13(-0.35%)
Jun 28, 2021 36.86 36.89 36.45 36.66 70,213,951 -0.27(-0.73%)
Jun 25, 2021 36.68 37.03 36.47 36.93 56,845,039 +0.44(+1.21%)
Jun 24, 2021 36.25 36.58 36.08 36.49 43,035,219 +0.45(+1.25%)
Jun 23, 2021 36.00 36.21 35.95 36.04 48,092,890 +0.07(+0.19%)
Jun 22, 2021 35.99 36.11 35.63 35.97 42,509,907 +0.06(+0.17%)
Jun 21, 2021 35.44 35.93 35.38 35.91 89,827,831 +0.68(+1.93%)
Jun 18, 2021 35.62 35.74 35.18 35.23 181,097,093 -0.87(-2.41%)
Jun 17, 2021 37.39 37.41 35.99 36.10 98,136,646 -1.10(-2.96%)
Jun 16, 2021 37.12 37.45 36.74 37.20 84,963,774 -0.04(-0.11%)
Jun 15, 2021 37.18 37.43 37.00 37.24 51,267,253 +0.07(+0.19%)
Jun 14, 2021 37.49 37.54 36.95 37.17 50,607,730 -0.39(-1.04%)
Jun 11, 2021 37.39 37.58 37.38 37.56 40,416,656 +0.24(+0.64%)
Jun 10, 2021 38.08 38.18 37.29 37.32 53,758,968 -0.44(-1.17%)
Jun 09, 2021 37.97 38.02 37.66 37.76 40,771,997 -0.36(-0.94%)
Jun 08, 2021 38.01 38.24 37.73 38.12 47,746,854 -0.10(-0.26%)
Jun 07, 2021 38.53 38.53 38.15 38.22 37,396,503 -0.25(-0.65%)
Jun 04, 2021 38.42 38.50 38.13 38.47 27,250,947 +0.10(+0.26%)
Jun 03, 2021 38.16 38.60 38.04 38.37 54,871,975 +0.09(+0.24%)
Jun 02, 2021 38.34 38.38 38.07 38.28 37,536,155 +0.06(+0.16%)
Jun 01, 2021 38.37 38.48 38.12 38.22 35,708,653 +0.23(+0.61%)
May 28, 2021 38.09 38.09 37.71 37.99 39,268,126 +0.07(+0.18%)
May 27, 2021 37.83 38.02 37.61 37.92 39,783,324 +0.43(+1.15%)
May 26, 2021 37.52 37.66 37.22 37.49 38,598,030 +0.11(+0.29%)
May 25, 2021 37.81 38.10 37.33 37.38 38,750,231 -0.38(-1.01%)
May 24, 2021 37.74 37.85 37.55 37.76 29,147,921 +0.18(+0.48%)
May 21, 2021 37.36 37.78 37.34 37.58 44,950,399 +0.37(+0.99%)
May 20, 2021 37.25 37.47 36.95 37.21 59,215,052 +0.02(+0.05%)
May 19, 2021 36.99 37.21 36.59 37.19 64,109,108 -0.23(-0.61%)
May 18, 2021 37.92 38.05 37.40 37.42 40,293,858 -0.53(-1.40%)
May 17, 2021 37.76 37.99 37.61 37.95 40,364,458 +0.07(+0.18%)
May 14, 2021 37.50 37.97 37.46 37.88 44,852,611 +0.59(+1.58%)
May 13, 2021 36.56 37.51 36.54 37.29 66,870,784 +0.59(+1.61%)
May 12, 2021 37.37 37.51 36.55 36.70 97,904,891 -0.38(-1.02%)
May 11, 2021 37.37 37.71 36.94 37.08 82,720,867 -0.67(-1.77%)
May 10, 2021 37.98 38.26 37.72 37.75 56,425,861 -0.03(-0.08%)
May 07, 2021 37.15 37.79 37.06 37.78 64,616,676 +0.20(+0.53%)
May 06, 2021 37.18 37.59 36.96 37.58 43,337,458 +0.55(+1.49%)
May 05, 2021 36.95 37.17 36.60 37.03 38,948,805 +0.30(+0.82%)
May 04, 2021 36.28 36.73 36.04 36.73 66,936,804 +0.29(+0.80%)
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.