STOCKS SHED LOSSES, END HIGHER BUT GROWTH FEARS LINGER

Upswing comes after Fed minutes showed the central bank remains focused on inflation fight

Financial Select Sector SPDR Fund (XLF)

NYSEArca - Nasdaq Real Time Price. Currency in USD

Add to watchlist

31.69

-0.08

(-0.25%)

At close: 04:00PM EDT

31.72

+0.03

(+0.09%)

After hours:

04:32PM EDT

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Jul 06, 2022	31.70	31.95	31.39	31.69	31.69	47,822,062
Jul 05, 2022	31.38	31.79	31.02	31.77	31.77	51,536,800
Jul 01, 2022	31.35	31.98	31.14	31.88	31.88	77,302,400
Jun 30, 2022	31.23	31.73	30.85	31.45	31.45	75,294,300
Jun 29, 2022	31.94	32.06	31.62	31.73	31.73	64,507,500
Jun 28, 2022	32.56	32.87	31.89	31.91	31.91	42,459,900
Jun 27, 2022	32.59	32.59	32.08	32.23	32.23	47,244,800
Jun 24, 2022	31.32	32.37	31.27	32.34	32.34	65,489,300
Jun 23, 2022	31.33	31.39	30.68	31.19	31.19	69,348,900
Jun 22, 2022	31.02	31.60	30.98	31.31	31.31	48,035,800
Jun 21, 2022	31.47	31.58	31.19	31.38	31.38	58,065,800
Jun 21, 2022	0.164 Dividend
Jun 17, 2022	30.91	31.28	30.63	30.93	30.77	116,920,400
Jun 16, 2022	31.00	31.01	30.58	30.84	30.68	100,838,500
Jun 15, 2022	31.62	32.09	31.10	31.64	31.47	87,858,800
Jun 14, 2022	31.69	31.91	31.05	31.29	31.12	75,592,200
Jun 13, 2022	31.71	32.10	31.37	31.56	31.39	104,065,100
Jun 10, 2022	33.02	33.14	32.50	32.53	32.36	74,175,200
Jun 09, 2022	34.58	34.60	33.73	33.75	33.57	49,715,100
Jun 08, 2022	34.97	35.07	34.49	34.62	34.44	38,251,800
Jun 07, 2022	34.73	35.27	34.70	35.24	35.05	32,031,400
Jun 06, 2022	35.16	35.52	34.96	34.97	34.78	32,829,600
Jun 03, 2022	35.05	35.20	34.83	34.87	34.69	36,674,800
Jun 02, 2022	34.93	35.41	34.66	35.38	35.19	45,334,700
Jun 01, 2022	35.38	35.47	34.57	34.90	34.71	48,642,400
May 31, 2022	35.28	35.74	35.09	35.47	35.28	64,778,900
May 27, 2022	35.13	35.64	35.07	35.57	35.38	43,862,500
May 26, 2022	34.56	35.10	34.53	34.98	34.79	50,803,200
May 25, 2022	33.84	34.40	33.74	34.19	34.01	72,192,600
May 24, 2022	33.79	34.03	33.22	33.92	33.74	77,871,200
May 23, 2022	33.55	34.24	33.38	33.99	33.81	78,189,300
May 20, 2022	33.21	33.38	32.23	32.92	32.75	77,984,600
May 19, 2022	32.75	33.22	32.70	32.98	32.81	71,525,400
May 18, 2022	33.82	33.87	33.07	33.20	33.02	74,279,300
May 17, 2022	33.90	34.24	33.71	34.14	33.96	62,859,300
May 16, 2022	33.40	33.55	32.99	33.25	33.07	55,662,200
May 13, 2022	33.45	33.81	33.23	33.53	33.35	64,036,200
May 12, 2022	33.02	33.36	32.41	33.05	32.87	114,304,100
May 11, 2022	33.65	34.33	33.25	33.30	33.12	110,212,200
May 10, 2022	34.22	34.44	33.19	33.61	33.43	107,581,200
May 09, 2022	34.27	34.48	33.75	33.91	33.73	85,922,800
May 06, 2022	34.85	34.90	34.24	34.74	34.56	99,281,900
May 05, 2022	35.62	35.69	34.56	34.99	34.80	101,093,900
May 04, 2022	35.03	36.10	34.91	36.04	35.85	87,794,900
May 03, 2022	34.76	35.32	34.64	34.97	34.78	73,896,300
May 02, 2022	34.67	34.79	33.84	34.52	34.34	104,408,800
Apr 29, 2022	35.56	35.69	34.43	34.51	34.33	74,631,700
Apr 28, 2022	35.65	35.87	35.12	35.74	35.55	62,680,000
Apr 27, 2022	35.27	35.65	35.16	35.29	35.10	81,603,000
Apr 26, 2022	35.82	36.20	35.30	35.32	35.13	81,457,500
Apr 25, 2022	35.87	36.31	35.33	36.23	36.04	91,392,800
Apr 22, 2022	37.22	37.23	36.13	36.17	35.98	73,170,900
Apr 21, 2022	38.14	38.32	37.21	37.28	37.08	54,998,100
Apr 20, 2022	37.91	38.15	37.79	37.88	37.68	54,635,800
Apr 19, 2022	37.21	37.68	37.20	37.62	37.42	41,519,100
Apr 18, 2022	36.66	37.28	36.65	37.11	36.91	52,748,400
Apr 14, 2022	37.23	37.49	36.88	36.89	36.69	68,544,200
Apr 13, 2022	36.96	37.33	36.89	37.31	37.11	57,445,600
Apr 12, 2022	37.69	38.04	37.15	37.31	37.11	67,215,400
Apr 11, 2022	37.79	38.16	37.66	37.72	37.52	54,435,500
Apr 08, 2022	37.66	38.06	37.56	37.89	37.69	44,672,300
Apr 07, 2022	37.52	37.69	36.98	37.51	37.31	53,346,900
Apr 06, 2022	37.51	37.71	37.41	37.55	37.35	55,835,100
Apr 05, 2022	37.90	38.31	37.72	37.81	37.61	56,165,700
Apr 04, 2022	38.13	38.36	37.78	38.05	37.85	134,312,400
Apr 01, 2022	38.58	38.66	37.95	38.22	38.02	68,422,500
Mar 31, 2022	39.17	39.33	38.31	38.32	38.12	66,619,600
Mar 30, 2022	39.50	39.52	38.99	39.22	39.01	47,405,300
Mar 29, 2022	39.89	40.01	39.27	39.50	39.29	67,968,600
Mar 28, 2022	39.40	39.44	38.96	39.41	39.20	44,761,000
Mar 25, 2022	39.15	39.60	39.09	39.52	39.31	48,613,100
Mar 24, 2022	38.98	39.06	38.70	39.02	38.81	30,421,500
Mar 23, 2022	39.19	39.28	38.69	38.71	38.50	42,142,600
Mar 22, 2022	39.27	39.69	39.22	39.44	39.23	61,053,100
Mar 21, 2022	39.02	39.14	38.61	38.81	38.60	46,828,600
Mar 21, 2022	0.152 Dividend
Mar 18, 2022	38.90	39.10	38.53	39.00	38.64	82,342,500
Mar 17, 2022	38.21	38.92	37.96	38.91	38.55	58,266,400
Mar 16, 2022	37.86	38.49	37.74	38.43	38.08	87,007,600
Mar 15, 2022	37.23	37.44	36.91	37.38	37.04	51,828,700
Mar 14, 2022	36.95	37.46	36.69	36.86	36.52	70,969,700
Mar 11, 2022	36.98	37.21	36.38	36.40	36.07	76,788,200
Mar 10, 2022	36.36	36.90	36.25	36.66	36.32	71,547,300
Mar 09, 2022	36.85	37.28	36.70	36.97	36.63	88,716,400
Mar 08, 2022	36.02	36.67	35.49	35.66	35.33	114,915,000
Mar 07, 2022	36.89	36.93	35.85	35.87	35.54	116,046,200
Mar 04, 2022	37.27	37.28	36.80	37.23	36.89	105,904,100
Mar 03, 2022	38.23	38.43	37.62	37.94	37.59	71,952,600
Mar 02, 2022	37.41	38.28	37.39	38.06	37.71	88,182,500
Mar 01, 2022	38.15	38.26	36.85	37.10	36.76	129,873,100
Feb 28, 2022	38.17	38.77	38.12	38.52	38.17	107,370,200
Feb 25, 2022	38.13	39.20	38.12	39.10	38.74	99,127,100
Feb 24, 2022	37.07	38.00	36.80	37.88	37.53	143,075,700
Feb 23, 2022	39.31	39.43	38.24	38.34	37.99	64,169,800
Feb 22, 2022	39.04	39.40	38.69	39.02	38.66	60,719,700
Feb 18, 2022	39.19	39.55	39.02	39.22	38.86	47,816,500
Feb 17, 2022	39.81	39.94	39.12	39.23	38.87	59,107,800
Feb 16, 2022	40.00	40.41	39.95	40.23	39.86	41,168,800
Feb 15, 2022	40.14	40.41	40.00	40.20	39.83	55,439,600
Feb 14, 2022	40.09	40.23	39.33	39.66	39.30	71,521,600
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX18,729.66-104.50(-0.55%)

S&P 5003,845.08+13.69(+0.36%)

DOW31,037.68+69.86(+0.23%)

CAD/USD0.7668-0.0007(-0.09%)

CRUDE OIL98.38-1.12(-1.13%)

BTC-CAD26,480.53-543.75(-2.01%)

STOCKS SHED LOSSES, END HIGHER BUT GROWTH FEARS LINGER

Financial Select Sector SPDR Fund (XLF)

S&P/TSX
18,729.66
-104.50(-0.55%)

S&P 500
3,845.08
+13.69(+0.36%)

DOW
31,037.68
+69.86(+0.23%)

CAD/USD
0.7668
-0.0007(-0.09%)

CRUDE OIL
98.38
-1.12(-1.13%)

BTC-CAD
26,480.53
-543.75(-2.01%)