AMEX, XLF End of Day and Historical Stock Data [S&P 500 Financials Sector SPDR]

The worlds #1 website for end of day & historical stock data

wide range of exchanges, data formats, tools and services

APINEW HISTORICAL DATA SYMBOL LISTS MEMBERSHIP REGISTER LOG IN

AMEX, XLF:

29 Aug 2025

LAST: 53.99	CHANGE: 0.14	OPEN: 53.90	HIGH: 54.14	ASK: 24.38	VOLUME: 36.06M
LAST: 53.99	CHG(%): 0.26	PREV: 53.85	LOW: 53.80	BID: 24.37

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
29 Aug 25	53.90	54.14	53.80	53.99	36.06M
28 Aug 25	53.89	53.91	53.70	53.85	28.84M
27 Aug 25	53.54	53.94	53.51	53.78	39.53M
26 Aug 25	53.10	53.69	53.10	53.67	27.91M
25 Aug 25	53.47	53.58	53.24	53.26	24.76M
22 Aug 25	52.97	53.68	52.95	53.57	47.25M
21 Aug 25	52.72	52.80	52.35	52.70	29.04M
20 Aug 25	52.64	53.01	52.51	52.87	39.14M
19 Aug 25	52.45	52.87	52.45	52.60	24.87M
18 Aug 25	52.38	52.56	52.29	52.50	25.41M

SYMBOL HISTORY

Purchase End of Day History
for this symbol from Dec 22, 1998

Purchase Intraday History
for this symbol from Dec 22, 1998

Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

TECHNICAL INDICATORS

MA5:	53.71
MA10:	53.28
MA20:	52.70
MA50:	52.47
MA100:	51.05
MA200:	50.40
STO9:	90.26
STO14:	91.07
RSI14:	75.59
MTM14:	1.53
ROC14:	0.03
ATR:	0.50
Week High:	54.14
Week Low:	52.95
Month High:	54.14
Month Low:	51.05
Year High:	54.14
Year Low:	42.21
Volatility:	4.86

RECENT SPLITS

Date	Ratio
19 Sep 2016	123-100