Historical Data for SELECT SECTOR SPDR (XLF)

$ 23.40   -0.21 (-0.89%) Volume: 4.13m 9:46 AM EDT 29-Oct-2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
10/29/20 23.55 23.55 23.25 23.40 4.13m -0.21 -0.89% 23.40 96.5m 7,055
10/28/20 23.72 23.93 23.47 23.61 89.28m -0.62 -2.56% 23.61 2.11b 106,870
10/27/20 24.67 24.67 24.21 24.23 45.99m -0.45 -1.82% 24.23 1.12b 70,630
10/26/20 24.89 24.93 24.45 24.68 54.01m -0.57 -2.26% 24.68 1.33b 87,666
10/23/20 25.33 25.405 25.05 25.25 45.08m 0.08 0.32% 25.25 1.14b 59,565
10/22/20 24.67 25.20 24.66 25.17 39.38m 0.49 1.99% 25.17 983.94m 60,118
10/21/20 24.77 24.93 24.675 24.68 44.21m -0.13 -0.52% 24.68 1.1b 56,689
10/20/20 24.77 25.095 24.76 24.81 67.27m 0.20 0.81% 24.81 1.67b 75,036
10/19/20 25.08 25.09 24.565 24.61 42.98m -0.38 -1.52% 24.61 1.06b 65,655
10/16/20 25.02 25.15 24.87 24.99 40.08m 0.02 0.08% 24.99 1b 59,516
10/15/20 24.55 24.98 24.51 24.97 41.63m 0.19 0.77% 24.97 1.03b 60,970
10/14/20 25.04 25.13 24.75 24.78 48.98m -0.24 -0.96% 24.78 1.22b 78,659
10/13/20 25.43 25.51 24.943 25.02 60.37m -0.49 -1.92% 25.02 1.52b 72,185
10/12/20 25.21 25.59 25.205 25.51 45.89m 0.28 1.11% 25.51 1.17b 72,688
10/09/20 25.34 25.37 25.0317 25.23 52.03m 0.03 0.12% 25.23 1.31b 63,638
10/08/20 25.00 25.26 24.94 25.20 57.64m 0.34 1.37% 25.20 1.45b 72,903
10/07/20 24.68 24.98 24.68 24.86 53.78m 0.41 1.68% 24.86 1.34b 79,250
10/06/20 24.91 25.08 24.36 24.45 88.4m -0.25 -1.01% 24.45 2.18b 114,081
10/05/20 24.53 24.78 24.465 24.70 58.88m 0.40 1.65% 24.70 1.45b 97,413
10/02/20 23.79 24.44 23.73 24.30 63.37m 0.19 0.79% 24.30 1.54b 101,049
10/01/20 24.17 24.33 23.92 24.11 65.74m 0.04 0.17% 24.11 1.58b 85,113
09/30/20 23.85 24.27 23.84 24.07 66.72m 0.32 1.35% 24.07 1.6b 71,818
09/29/20 23.98 24.015 23.62 23.75 53.25m -0.30 -1.25% 23.75 1.27b 49,614