Financial Select Sector SPDR Fund (XLF)

NYSEArca - Nasdaq Real-time price. Currency in USD

Add to watchlist

39.86

-0.20

(-0.50%)

At close: 04:00PM EDT

39.83

-0.03

(-0.08%)

Pre-market:

04:40AM EDT

Time period:

16 Apr 2023 - 16 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
15 Apr 2024	40.58	40.74	39.74	39.86	39.86	71,799,100
12 Apr 2024	40.33	40.50	39.91	40.06	40.06	81,224,300
11 Apr 2024	40.87	40.93	40.35	40.60	40.60	56,870,800
10 Apr 2024	41.11	41.27	40.76	40.89	40.89	59,492,800
09 Apr 2024	41.77	41.88	41.18	41.51	41.51	51,971,400
08 Apr 2024	41.58	41.82	41.56	41.75	41.75	35,165,700
05 Apr 2024	41.34	41.68	41.20	41.57	41.57	47,539,900
04 Apr 2024	42.00	42.08	41.13	41.18	41.18	52,657,500
03 Apr 2024	41.68	41.96	41.54	41.65	41.65	39,715,900
02 Apr 2024	41.76	41.82	41.60	41.67	41.67	36,359,800
01 Apr 2024	42.16	42.20	41.81	41.89	41.89	37,537,700
28 Mar 2024	41.94	42.22	41.87	42.12	42.12	41,490,200
27 Mar 2024	41.60	41.90	41.49	41.89	41.89	36,670,300
26 Mar 2024	41.41	41.53	41.27	41.40	41.40	30,135,500
25 Mar 2024	41.39	41.46	41.26	41.26	41.26	31,784,000
22 Mar 2024	41.95	42.04	41.39	41.42	41.42	32,025,600
21 Mar 2024	41.66	42.00	41.61	41.90	41.90	49,209,200
20 Mar 2024	41.02	41.59	40.95	41.56	41.56	52,255,300
19 Mar 2024	40.90	41.09	40.88	41.07	41.07	36,748,300
18 Mar 2024	40.78	40.92	40.58	40.87	40.87	39,140,600
18 Mar 2024	0.153 Dividend
15 Mar 2024	40.60	40.98	40.52	40.79	40.64	67,555,700
14 Mar 2024	41.17	41.25	40.61	40.83	40.68	65,563,400
13 Mar 2024	40.94	41.17	40.91	41.16	41.01	43,471,400
12 Mar 2024	40.78	40.98	40.64	40.86	40.71	53,199,300
11 Mar 2024	40.47	40.73	40.40	40.69	40.54	36,233,100
08 Mar 2024	40.61	40.83	40.57	40.62	40.47	47,264,300
07 Mar 2024	40.76	40.84	40.40	40.55	40.40	35,505,100
06 Mar 2024	40.46	40.73	40.28	40.61	40.46	58,459,500
05 Mar 2024	40.25	40.63	40.25	40.40	40.25	50,770,200
04 Mar 2024	40.22	40.50	40.21	40.39	40.24	53,413,200
01 Mar 2024	40.33	40.42	40.16	40.29	40.14	40,760,400
29 Feb 2024	40.46	40.55	40.17	40.34	40.19	37,629,700
28 Feb 2024	40.13	40.50	40.12	40.36	40.21	40,040,800
27 Feb 2024	40.14	40.22	39.94	40.21	40.06	42,599,500
26 Feb 2024	40.26	40.53	40.03	40.10	39.95	38,370,000
23 Feb 2024	40.25	40.47	40.22	40.30	40.15	42,190,500
22 Feb 2024	39.86	40.24	39.79	40.10	39.95	55,188,200
21 Feb 2024	39.47	39.64	39.33	39.64	39.49	40,259,000
20 Feb 2024	39.35	39.66	39.32	39.52	39.37	39,952,200
16 Feb 2024	39.73	39.81	39.55	39.63	39.48	37,884,500
15 Feb 2024	39.22	39.85	39.21	39.77	39.62	58,107,900
14 Feb 2024	38.96	39.13	38.81	39.10	38.95	58,722,500
13 Feb 2024	38.96	39.06	38.42	38.73	38.58	62,948,300
12 Feb 2024	39.08	39.43	38.99	39.26	39.11	39,952,700
09 Feb 2024	38.92	39.10	38.82	39.08	38.93	50,680,400
08 Feb 2024	38.94	39.09	38.72	38.97	38.82	47,331,500
07 Feb 2024	39.04	39.17	38.77	39.12	38.97	39,018,700
06 Feb 2024	38.70	38.89	38.65	38.83	38.68	41,055,700
05 Feb 2024	38.76	38.88	38.58	38.75	38.60	37,351,300
02 Feb 2024	38.69	39.16	38.67	38.98	38.83	61,775,600
01 Feb 2024	38.69	38.85	38.25	38.82	38.67	63,445,600
31 Jan 2024	39.16	39.45	38.74	38.76	38.61	65,780,900
30 Jan 2024	38.79	39.28	38.77	39.24	39.09	43,229,300
29 Jan 2024	38.53	38.78	38.43	38.75	38.60	44,175,600
26 Jan 2024	38.45	38.72	38.41	38.65	38.51	38,620,200
25 Jan 2024	38.47	38.55	38.27	38.51	38.37	50,693,800
24 Jan 2024	38.33	38.53	38.29	38.32	38.18	43,975,500
23 Jan 2024	38.09	38.20	38.01	38.17	38.03	46,255,500
22 Jan 2024	38.09	38.30	38.02	38.11	37.97	51,828,800
19 Jan 2024	37.47	37.98	37.35	37.93	37.79	59,407,900
18 Jan 2024	37.22	37.37	36.95	37.33	37.19	42,064,900
17 Jan 2024	37.02	37.42	37.00	37.27	37.13	38,715,900
16 Jan 2024	37.28	37.41	37.13	37.34	37.20	44,042,100
12 Jan 2024	37.85	37.99	37.45	37.60	37.46	41,279,800
11 Jan 2024	37.76	37.81	37.37	37.67	37.53	49,043,500
10 Jan 2024	37.69	37.84	37.57	37.81	37.67	37,095,500
09 Jan 2024	37.79	37.80	37.63	37.75	37.61	36,338,100
08 Jan 2024	37.76	38.01	37.56	37.99	37.85	39,098,300
05 Jan 2024	37.59	37.95	37.57	37.75	37.61	44,845,700
04 Jan 2024	37.57	37.89	37.52	37.59	37.45	36,904,200
03 Jan 2024	37.59	37.65	37.38	37.44	37.30	46,909,000
02 Jan 2024	37.50	37.78	37.43	37.76	37.62	31,351,900
29 Dec 2023	37.71	37.77	37.49	37.60	37.46	30,211,300
28 Dec 2023	37.55	37.80	37.54	37.72	37.58	25,308,000
27 Dec 2023	37.41	37.61	37.35	37.61	37.47	32,640,800
26 Dec 2023	37.37	37.56	37.31	37.49	37.35	17,837,600
22 Dec 2023	37.37	37.49	37.20	37.34	37.20	30,327,700
21 Dec 2023	37.06	37.27	36.92	37.26	37.12	27,522,200
20 Dec 2023	37.47	37.56	36.90	36.90	36.76	52,985,700
19 Dec 2023	37.27	37.58	37.17	37.57	37.43	32,509,000
18 Dec 2023	37.35	37.42	37.25	37.29	37.15	43,434,000
18 Dec 2023	0.184 Dividend
15 Dec 2023	37.26	37.44	37.19	37.35	37.03	69,241,700
14 Dec 2023	37.50	37.71	37.37	37.57	37.24	66,865,700
13 Dec 2023	36.62	37.24	36.55	37.20	36.88	56,989,000
12 Dec 2023	36.44	36.62	36.29	36.61	36.29	37,245,700
11 Dec 2023	36.14	36.42	36.14	36.35	36.04	31,165,700
08 Dec 2023	35.90	36.19	35.86	36.13	35.82	33,210,100
07 Dec 2023	35.86	35.96	35.77	35.94	35.63	26,050,900
06 Dec 2023	36.15	36.28	35.72	35.77	35.46	35,616,100
05 Dec 2023	36.02	36.03	35.79	35.95	35.64	39,510,900
04 Dec 2023	35.96	36.27	35.92	36.13	35.82	41,366,600
01 Dec 2023	35.84	36.21	35.78	36.17	35.86	51,261,600
30 Nov 2023	35.58	35.90	35.47	35.90	35.59	37,334,500
29 Nov 2023	35.35	35.71	35.35	35.50	35.19	36,651,300
28 Nov 2023	35.22	35.37	35.16	35.25	34.94	39,329,300
27 Nov 2023	35.25	35.32	35.18	35.26	34.95	35,017,000
24 Nov 2023	35.27	35.44	35.26	35.38	35.07	13,168,500
22 Nov 2023	35.21	35.34	35.15	35.27	34.96	32,719,200
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,862.30-147.10(-1.84%)

AUD/USD0.6416-0.0029(-0.45%)

ASX 2007,612.50-140.00(-1.81%)

OIL85.21-0.20(-0.23%)

GOLD2,386.20+3.20(+0.13%)

Bitcoin AUD98,704.05-4,678.73(-4.53%)

Financial Select Sector SPDR Fund (XLF)

ALL ORDS
7,862.30
-147.10(-1.84%)

AUD/USD
0.6416
-0.0029(-0.45%)

ASX 200
7,612.50
-140.00(-1.81%)

OIL
85.21
-0.20(-0.23%)

GOLD
2,386.20
+3.20(+0.13%)

Bitcoin AUD
98,704.05
-4,678.73(-4.53%)