XLF: Historical Prices for FINANCIAL SEL SPDR

Date	Open	High	Low	Close	Volume	Adj Close*
25-Nov-09	14.78	14.79	14.64	14.67	44,088,000	14.67
24-Nov-09	14.77	14.82	14.62	14.70	61,152,700	14.70
23-Nov-09	14.76	14.91	14.73	14.81	74,092,800	14.81
20-Nov-09	14.57	14.69	14.54	14.60	52,981,100	14.60
19-Nov-09	14.89	14.90	14.63	14.69	77,823,000	14.69
18-Nov-09	14.88	14.99	14.82	14.98	73,591,400	14.98
17-Nov-09	14.79	14.89	14.73	14.86	57,214,100	14.86
16-Nov-09	14.84	15.02	14.75	14.82	121,913,500	14.82
13-Nov-09	14.71	14.77	14.54	14.66	74,826,200	14.66
12-Nov-09	14.94	15.04	14.66	14.69	91,634,000	14.69
11-Nov-09	14.92	15.13	14.87	14.97	100,267,100	14.97
10-Nov-09	14.75	14.87	14.63	14.77	70,454,200	14.77
9-Nov-09	14.51	14.84	14.42	14.82	100,149,400	14.82
6-Nov-09	14.13	14.38	14.11	14.31	73,969,900	14.31
5-Nov-09	14.13	14.39	14.03	14.37	104,675,000	14.37
4-Nov-09	14.42	14.46	13.99	14.01	127,484,900	14.01
3-Nov-09	13.93	14.27	13.92	14.21	109,677,600	14.21
2-Nov-09	14.16	14.41	13.78	14.17	170,068,100	14.17
30-Oct-09	14.61	14.61	13.97	14.05	137,136,500	14.05
29-Oct-09	14.40	14.76	14.29	14.74	119,656,100	14.74
28-Oct-09	14.54	14.60	14.11	14.15	117,811,800	14.15
27-Oct-09	14.72	14.78	14.51	14.60	101,820,800	14.60
26-Oct-09	15.09	15.14	14.63	14.71	121,534,200	14.71
23-Oct-09	15.35	15.40	15.00	15.10	88,400,500	15.10
22-Oct-09	14.95	15.35	14.89	15.32	120,608,200	15.32
21-Oct-09	15.13	15.38	14.87	14.88	85,970,500	14.88
20-Oct-09	15.26	15.35	15.08	15.17	106,737,500	15.17
19-Oct-09	15.28	15.37	15.15	15.29	92,781,700	15.29
16-Oct-09	15.30	15.34	15.18	15.22	112,730,800	15.22
15-Oct-09	15.56	15.62	15.45	15.59	83,700,800	15.59
14-Oct-09	15.54	15.76	15.43	15.73	133,604,300	15.73
13-Oct-09	15.26	15.31	15.08	15.21	74,360,000	15.21
12-Oct-09	15.31	15.38	15.22	15.36	74,446,200	15.36
9-Oct-09	15.07	15.25	15.04	15.24	59,981,900	15.24
8-Oct-09	15.20	15.29	15.06	15.11	91,480,400	15.11
7-Oct-09	14.86	15.10	14.83	15.09	98,050,600	15.09
6-Oct-09	14.94	15.09	14.71	14.93	127,550,200	14.93
5-Oct-09	14.47	14.77	14.43	14.74	98,918,600	14.74
2-Oct-09	14.04	14.46	13.97	14.29	129,144,900	14.29
1-Oct-09	14.86	14.89	14.27	14.28	127,953,800	14.28
30-Sep-09	15.10	15.15	14.77	14.94	146,228,200	14.94
29-Sep-09	15.14	15.25	14.98	15.01	103,304,400	15.01
28-Sep-09	14.67	15.10	14.65	15.08	78,472,300	15.08
25-Sep-09	14.65	14.78	14.48	14.59	116,761,200	14.59
24-Sep-09	15.12	15.16	14.64	14.73	132,643,500	14.73
23-Sep-09	15.37	15.44	15.01	15.03	108,925,100	15.03
22-Sep-09	15.22	15.36	15.13	15.34	85,974,200	15.34
21-Sep-09	15.00	15.08	14.95	15.00	84,148,900	15.00
18-Sep-09	15.23	15.25	15.05	15.14	91,318,900	15.14
18-Sep-09	$ 0.047 Dividend
17-Sep-09	15.25	15.43	15.10	15.21	112,051,200	15.16
16-Sep-09	14.84	15.26	14.80	15.26	124,769,400	15.21
15-Sep-09	14.76	14.90	14.57	14.75	104,880,900	14.70
14-Sep-09	14.34	14.76	14.33	14.72	72,237,500	14.67
11-Sep-09	14.67	14.68	14.52	14.53	65,355,000	14.49
10-Sep-09	14.45	14.65	14.28	14.62	92,799,000	14.57
9-Sep-09	14.32	14.55	14.28	14.50	90,447,900	14.46
8-Sep-09	14.43	14.45	14.20	14.28	80,722,800	14.24
4-Sep-09	14.15	14.22	14.02	14.22	72,525,900	14.18
3-Sep-09	13.94	14.11	13.84	14.06	79,194,300	14.02
2-Sep-09	13.79	14.00	13.74	13.79	105,551,000	13.75
1-Sep-09	14.59	14.75	13.88	13.91	190,683,000	13.87
31-Aug-09	14.48	14.71	14.46	14.70	82,427,000	14.65
28-Aug-09	14.87	14.90	14.58	14.75	80,673,900	14.70
27-Aug-09	14.57	14.76	14.41	14.73	81,468,600	14.68
26-Aug-09	14.54	14.68	14.41	14.58	92,601,600	14.53
25-Aug-09	14.55	14.76	14.55	14.62	94,502,700	14.57
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions