Historical Data for SELECT SECTOR SPDR (XLF)

$ 24.34   0.02 (+0.08%) Volume: 11.3m 11:22 AM EDT Aug 7, 2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
08/07/20 24.20 24.36 24.15 24.34 11.3m 0.02 0.08% 24.34 274.32m 14,809
08/06/20 24.25 24.42 24.1501 24.32 33.11m -0.01 -0.04% 24.32 803.63m 52,410
08/05/20 24.16 24.39 24.125 24.33 34.86m 0.33 1.37% 24.33 847.99m 52,415
08/04/20 24.00 24.04 23.87 24.00 30.75m -0.10 -0.41% 24.00 736.82m 45,550
08/03/20 24.13 24.285 23.955 24.10 42.98m 0.07 0.29% 24.10 1.04b 60,280
07/31/20 24.01 24.06 23.71 24.03 50.12m 0.01 0.04% 24.03 1.2b 59,031
07/30/20 24.00 24.07 23.71 24.02 53.99m -0.44 -1.80% 24.02 1.29b 73,679
07/29/20 23.97 24.49 23.9314 24.46 36.47m 0.45 1.87% 24.46 885.29m 51,345
07/28/20 23.98 24.12 23.90 24.01 35.37m -0.06 -0.25% 24.01 848.98m 53,738
07/27/20 24.16 24.18 23.86 24.07 43.06m -0.20 -0.82% 24.07 1.04b 57,521
07/24/20 24.35 24.475 24.19 24.27 41.24m -0.06 -0.25% 24.27 1b 63,126
07/23/20 24.26 24.47 24.18 24.33 49.91m 0.02 0.08% 24.33 1.21b 64,092
07/22/20 24.19 24.325 24.105 24.31 45.52m 0.00 0.00% 24.31 1.1b 57,124
07/21/20 24.00 24.4299 23.97 24.31 46.49m 0.47 1.97% 24.31 1.13b 61,942
07/20/20 23.82 23.98 23.75 23.84 40.12m -0.11 -0.46% 23.84 957.36m 54,354
07/17/20 24.20 24.22 23.94 23.95 44.02m -0.20 -0.83% 23.95 1.06b 47,897
07/16/20 23.94 24.40 23.85 24.15 74.67m 0.00 0.00% 24.15 1.8b 81,668
07/15/20 24.25 24.26 23.89 24.15 90.55m 0.47 1.98% 24.15 2.18b 86,185
07/14/20 23.46 23.745 23.25 23.68 102.43m 0.12 0.51% 23.68 2.41b 103,631
07/13/20 23.76 23.91 23.42 23.56 102.43m 0.10 0.43% 23.56 2.42b 127,373
07/10/20 22.67 23.49 22.67 23.46 94.42m 0.78 3.44% 23.46 2.19b 101,099
07/09/20 23.16 23.21 22.49 22.68 71.16m -0.49 -2.11% 22.68 1.62b 89,494
07/08/20 22.92 23.23 22.84 23.17 53.05m 0.24 1.05% 23.17 1.22b 62,843
07/07/20 23.22 23.225 22.87 22.93 43.78m -0.48 -2.05% 22.93 1.01b 66,199