Historical Data for SPDR Select Sector Fund - Financial (XLF)

$ 20.82   -0.59 (-2.76%) Volume: 83.82m 8:00 PM EDT 31-Mar-2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
03/31/20 21.21 21.45 20.635 20.82 83.8m -0.59 -2.76% 20.82 1.77b 109,037
03/30/20 21.04 21.525 20.60 21.41 67.29m 0.40 1.90% 21.41 1.42b 104,490
03/27/20 20.79 21.67 20.55 21.01 109.25m -0.66 -3.05% 21.01 2.3b 104,174
03/26/20 20.66 21.82 20.625 21.67 129.71m 1.28 6.28% 21.67 2.77b 160,031
03/25/20 20.14 21.23 19.3874 20.39 162.73m 0.54 2.72% 20.39 3.33b 249,335
03/24/20 18.71 19.96 18.575 19.85 158.3m 2.19 12.40% 19.85 3.07b 201,570
03/23/20 18.44 18.60 17.49 17.66 144.46m -1.0907 -5.82% 17.66 2.59b 301,747
03/20/20 19.82 19.92 18.67 18.91 157.82m -0.694103 -3.57% 18.7507 3.04b 295,220
03/19/20 18.79 19.89 18.11 19.61 105.64m 0.416462 2.19% 19.4448 2.03b 160,383
03/18/20 19.65 20.05 18.28 19.19 144.99m -1.765 -8.49% 19.0283 2.76b 259,267
03/17/20 20.35 21.19 19.54 20.97 122.2m 1.0709 5.43% 20.7933 2.5b 175,519
03/16/20 19.35 21.34 18.93 19.89 110.61m -3.1334 -13.71% 19.7224 2.25b 202,426
03/13/20 21.90 23.09 20.90 23.05 160.94m 2.6574 13.16% 22.8558 3.49b 261,467
03/12/20 20.94 22.21 20.30 20.37 161.39m -2.4492 -10.81% 20.1984 3.37b 258,153
03/11/20 23.41 23.65 22.52 22.84 146.9m -1.299 -5.42% 22.6476 3.39b 219,013
03/10/20 23.87 24.17 22.84 24.15 149.26m 1.3287 5.87% 23.9466 3.5b 196,084
03/09/20 23.00 23.88 22.52 22.81 134.06m -2.7169 -10.72% 22.6178 3.11b 190,073
03/06/20 25.25 25.84 25.03 25.55 160.61m -0.892418 -3.40% 25.3348 4.09b 212,768
03/05/20 26.87 26.94 26.15 26.45 130.22m -1.3287 -4.82% 26.2272 3.46b 175,230
03/04/20 27.26 27.80 26.80 27.79 124.38m 0.882503 3.31% 27.5559 3.39b 168,518
03/03/20 27.86 28.25 26.625 26.90 256.49m -1.0412 -3.76% 26.6734 6.99b 290,183
03/02/20 26.64 27.95 26.36 27.95 127.1m 1.3485 5.11% 27.7145 3.43b 192,542