Mail

XLF - Financial Select Sector SPDR Fund

NYSEArca - NYSEArca Delayed price. Currency in USD

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
01 June 2023	31.94	32.17	31.72	32.10	32.10	48,630,300
31 May 2023	31.91	31.94	31.49	31.76	31.76	67,667,900
30 May 2023	32.16	32.23	31.89	32.10	32.10	57,900,500
26 May 2023	31.92	32.19	31.87	32.11	32.11	44,183,000
25 May 2023	31.78	31.96	31.66	31.85	31.85	41,658,900
24 May 2023	32.04	32.07	31.79	31.86	31.86	46,610,700
23 May 2023	32.52	32.69	32.26	32.28	32.28	42,217,200
22 May 2023	32.71	32.78	32.46	32.66	32.66	35,286,200
19 May 2023	32.82	32.92	32.45	32.60	32.60	40,131,500
18 May 2023	32.44	32.78	32.32	32.74	32.74	42,232,500
17 May 2023	32.11	32.59	32.04	32.50	32.50	46,818,800
16 May 2023	32.10	32.19	31.84	31.86	31.86	31,241,400
15 May 2023	31.96	32.22	31.90	32.16	32.16	33,208,500
12 May 2023	32.24	32.24	31.69	31.90	31.90	36,217,700
11 May 2023	31.88	32.08	31.74	32.03	32.03	36,693,200
10 May 2023	32.47	32.54	31.80	32.08	32.08	39,706,100
09 May 2023	32.14	32.39	32.07	32.26	32.26	29,736,200
08 May 2023	32.51	32.62	32.34	32.38	32.38	34,323,600
05 May 2023	32.07	32.38	32.02	32.33	32.33	54,989,500
04 May 2023	31.68	31.85	31.26	31.55	31.55	76,076,600
03 May 2023	32.37	32.53	31.93	31.96	31.96	65,642,400
02 May 2023	32.95	32.96	32.03	32.33	32.33	76,096,700
01 May 2023	33.26	33.43	33.04	33.08	33.08	31,950,600
28 Apr 2023	32.62	33.20	32.55	33.17	33.17	54,577,500
27 Apr 2023	32.38	32.84	32.38	32.78	32.78	46,398,800
26 Apr 2023	32.48	32.66	32.12	32.26	32.26	54,294,200
25 Apr 2023	32.93	32.99	32.56	32.57	32.57	58,534,300
24 Apr 2023	33.20	33.32	33.06	33.14	33.14	32,774,200
21 Apr 2023	33.24	33.26	33.03	33.22	33.22	41,545,000
20 Apr 2023	33.22	33.43	33.21	33.34	33.34	39,291,800
19 Apr 2023	33.31	33.53	33.25	33.44	33.44	39,478,900
18 Apr 2023	33.33	33.43	33.08	33.36	33.36	49,507,500
17 Apr 2023	32.86	33.27	32.72	33.26	33.26	69,670,600
14 Apr 2023	32.90	33.15	32.72	32.88	32.88	65,276,200
13 Apr 2023	32.29	32.58	32.07	32.56	32.56	58,550,300
12 Apr 2023	32.50	32.67	32.19	32.27	32.27	63,645,800
11 Apr 2023	32.14	32.48	32.12	32.34	32.34	53,912,600
10 Apr 2023	31.87	32.07	31.80	32.06	32.06	27,900,700
06 Apr 2023	31.81	32.05	31.78	31.99	31.99	36,762,300
05 Apr 2023	31.67	31.96	31.66	31.87	31.87	57,965,300
04 Apr 2023	32.29	32.34	31.70	31.91	31.91	45,939,300
03 Apr 2023	32.12	32.34	32.02	32.21	32.21	51,213,500
31 Mar 2023	31.98	32.16	31.86	32.15	32.15	49,034,400
30 Mar 2023	32.10	32.12	31.62	31.80	31.80	45,061,700
29 Mar 2023	31.75	31.88	31.61	31.87	31.87	52,147,200
28 Mar 2023	31.38	31.52	31.22	31.41	31.41	42,980,100
27 Mar 2023	31.52	31.59	31.24	31.42	31.42	61,393,300
24 Mar 2023	30.63	31.02	30.39	30.99	30.99	76,619,100
23 Mar 2023	31.28	31.60	30.79	31.01	31.01	82,366,300
22 Mar 2023	31.96	32.05	31.20	31.22	31.22	67,874,100
21 Mar 2023	31.88	32.04	31.81	31.96	31.96	115,899,200
20 Mar 2023	31.07	31.44	31.02	31.17	31.17	75,384,500
20 Mar 2023	0.153 Dividend
17 Mar 2023	31.71	31.71	30.90	30.98	30.83	136,760,600
16 Mar 2023	31.20	32.34	30.90	32.01	31.85	133,892,600
15 Mar 2023	31.36	31.54	30.96	31.41	31.25	132,235,000
14 Mar 2023	32.84	32.85	31.87	32.27	32.11	128,115,500
13 Mar 2023	31.76	32.32	31.37	31.63	31.47	165,965,900
10 Mar 2023	33.15	33.72	32.53	32.93	32.77	166,569,400
09 Mar 2023	34.76	34.82	33.37	33.54	33.37	107,108,500
08 Mar 2023	35.05	35.24	34.78	34.96	34.79	50,860,300
07 Mar 2023	35.89	35.92	35.00	35.09	34.92	53,804,400
06 Mar 2023	36.01	36.24	35.91	36.02	35.84	30,111,100
03 Mar 2023	35.57	36.00	35.50	35.99	35.81	33,091,600
02 Mar 2023	35.39	35.47	35.01	35.43	35.26	38,401,900
01 Mar 2023	35.56	35.76	35.46	35.60	35.42	32,790,300
28 Feb 2023	35.70	35.90	35.61	35.72	35.54	32,531,400
27 Feb 2023	35.99	36.05	35.58	35.65	35.47	31,664,600
24 Feb 2023	35.32	35.77	35.26	35.66	35.48	48,732,600
23 Feb 2023	35.75	35.92	35.30	35.63	35.45	42,357,600
22 Feb 2023	35.64	35.78	35.41	35.60	35.42	31,065,200
21 Feb 2023	36.08	36.13	35.48	35.64	35.46	36,425,200
17 Feb 2023	36.20	36.44	36.09	36.39	36.21	35,889,800
16 Feb 2023	36.40	36.66	36.31	36.38	36.20	34,379,100
15 Feb 2023	36.42	36.77	36.37	36.75	36.57	28,510,000
14 Feb 2023	36.84	37.08	36.48	36.71	36.53	33,525,300
13 Feb 2023	36.47	36.91	36.44	36.91	36.73	32,209,000
10 Feb 2023	36.19	36.52	36.07	36.49	36.31	28,108,900
09 Feb 2023	36.93	37.04	36.29	36.37	36.19	44,329,600
08 Feb 2023	36.73	37.10	36.68	36.78	36.60	34,555,500
07 Feb 2023	36.35	37.11	36.35	37.00	36.82	33,000,500
06 Feb 2023	36.38	36.59	36.30	36.58	36.40	32,273,600
03 Feb 2023	36.37	36.90	36.36	36.59	36.41	43,155,000
02 Feb 2023	36.76	36.81	36.37	36.66	36.48	42,107,300
01 Feb 2023	36.18	36.88	36.10	36.56	36.38	51,418,700
31 Jan 2023	36.14	36.57	35.97	36.56	36.38	30,282,100
30 Jan 2023	36.06	36.33	36.01	36.07	35.89	31,595,000
27 Jan 2023	36.20	36.46	36.15	36.25	36.07	30,787,400
26 Jan 2023	36.15	36.31	35.91	36.25	36.07	29,944,200
25 Jan 2023	35.47	36.07	35.46	36.06	35.88	38,458,700
24 Jan 2023	35.70	35.94	35.30	35.78	35.60	34,333,500
23 Jan 2023	35.38	35.91	35.27	35.76	35.58	44,997,300
20 Jan 2023	34.90	35.37	34.74	35.35	35.18	42,330,100
19 Jan 2023	34.78	34.98	34.56	34.80	34.63	61,169,500
18 Jan 2023	35.68	35.90	35.18	35.21	35.04	53,693,000
17 Jan 2023	36.03	36.05	35.77	35.88	35.70	65,345,200
13 Jan 2023	35.39	36.17	35.26	36.12	35.94	65,920,900
12 Jan 2023	35.90	36.06	35.62	35.85	35.67	56,642,400
11 Jan 2023	35.54	35.78	35.47	35.78	35.60	32,014,700
10 Jan 2023	35.19	35.48	35.07	35.45	35.27	34,663,700
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...