XLF - Financial Select Sector SPDR Fund

NYSEArca - NYSEArca Delayed price. Currency in USD
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
01 June 202331.9432.1731.7232.1032.1048,630,300
31 May 202331.9131.9431.4931.7631.7667,667,900
30 May 202332.1632.2331.8932.1032.1057,900,500
26 May 202331.9232.1931.8732.1132.1144,183,000
25 May 202331.7831.9631.6631.8531.8541,658,900
24 May 202332.0432.0731.7931.8631.8646,610,700
23 May 202332.5232.6932.2632.2832.2842,217,200
22 May 202332.7132.7832.4632.6632.6635,286,200
19 May 202332.8232.9232.4532.6032.6040,131,500
18 May 202332.4432.7832.3232.7432.7442,232,500
17 May 202332.1132.5932.0432.5032.5046,818,800
16 May 202332.1032.1931.8431.8631.8631,241,400
15 May 202331.9632.2231.9032.1632.1633,208,500
12 May 202332.2432.2431.6931.9031.9036,217,700
11 May 202331.8832.0831.7432.0332.0336,693,200
10 May 202332.4732.5431.8032.0832.0839,706,100
09 May 202332.1432.3932.0732.2632.2629,736,200
08 May 202332.5132.6232.3432.3832.3834,323,600
05 May 202332.0732.3832.0232.3332.3354,989,500
04 May 202331.6831.8531.2631.5531.5576,076,600
03 May 202332.3732.5331.9331.9631.9665,642,400
02 May 202332.9532.9632.0332.3332.3376,096,700
01 May 202333.2633.4333.0433.0833.0831,950,600
28 Apr 202332.6233.2032.5533.1733.1754,577,500
27 Apr 202332.3832.8432.3832.7832.7846,398,800
26 Apr 202332.4832.6632.1232.2632.2654,294,200
25 Apr 202332.9332.9932.5632.5732.5758,534,300
24 Apr 202333.2033.3233.0633.1433.1432,774,200
21 Apr 202333.2433.2633.0333.2233.2241,545,000
20 Apr 202333.2233.4333.2133.3433.3439,291,800
19 Apr 202333.3133.5333.2533.4433.4439,478,900
18 Apr 202333.3333.4333.0833.3633.3649,507,500
17 Apr 202332.8633.2732.7233.2633.2669,670,600
14 Apr 202332.9033.1532.7232.8832.8865,276,200
13 Apr 202332.2932.5832.0732.5632.5658,550,300
12 Apr 202332.5032.6732.1932.2732.2763,645,800
11 Apr 202332.1432.4832.1232.3432.3453,912,600
10 Apr 202331.8732.0731.8032.0632.0627,900,700
06 Apr 202331.8132.0531.7831.9931.9936,762,300
05 Apr 202331.6731.9631.6631.8731.8757,965,300
04 Apr 202332.2932.3431.7031.9131.9145,939,300
03 Apr 202332.1232.3432.0232.2132.2151,213,500
31 Mar 202331.9832.1631.8632.1532.1549,034,400
30 Mar 202332.1032.1231.6231.8031.8045,061,700
29 Mar 202331.7531.8831.6131.8731.8752,147,200
28 Mar 202331.3831.5231.2231.4131.4142,980,100
27 Mar 202331.5231.5931.2431.4231.4261,393,300
24 Mar 202330.6331.0230.3930.9930.9976,619,100
23 Mar 202331.2831.6030.7931.0131.0182,366,300
22 Mar 202331.9632.0531.2031.2231.2267,874,100
21 Mar 202331.8832.0431.8131.9631.96115,899,200
20 Mar 202331.0731.4431.0231.1731.1775,384,500
20 Mar 20230.153 Dividend
17 Mar 202331.7131.7130.9030.9830.83136,760,600
16 Mar 202331.2032.3430.9032.0131.85133,892,600
15 Mar 202331.3631.5430.9631.4131.25132,235,000
14 Mar 202332.8432.8531.8732.2732.11128,115,500
13 Mar 202331.7632.3231.3731.6331.47165,965,900
10 Mar 202333.1533.7232.5332.9332.77166,569,400
09 Mar 202334.7634.8233.3733.5433.37107,108,500
08 Mar 202335.0535.2434.7834.9634.7950,860,300
07 Mar 202335.8935.9235.0035.0934.9253,804,400
06 Mar 202336.0136.2435.9136.0235.8430,111,100
03 Mar 202335.5736.0035.5035.9935.8133,091,600
02 Mar 202335.3935.4735.0135.4335.2638,401,900
01 Mar 202335.5635.7635.4635.6035.4232,790,300
28 Feb 202335.7035.9035.6135.7235.5432,531,400
27 Feb 202335.9936.0535.5835.6535.4731,664,600
24 Feb 202335.3235.7735.2635.6635.4848,732,600
23 Feb 202335.7535.9235.3035.6335.4542,357,600
22 Feb 202335.6435.7835.4135.6035.4231,065,200
21 Feb 202336.0836.1335.4835.6435.4636,425,200
17 Feb 202336.2036.4436.0936.3936.2135,889,800
16 Feb 202336.4036.6636.3136.3836.2034,379,100
15 Feb 202336.4236.7736.3736.7536.5728,510,000
14 Feb 202336.8437.0836.4836.7136.5333,525,300
13 Feb 202336.4736.9136.4436.9136.7332,209,000
10 Feb 202336.1936.5236.0736.4936.3128,108,900
09 Feb 202336.9337.0436.2936.3736.1944,329,600
08 Feb 202336.7337.1036.6836.7836.6034,555,500
07 Feb 202336.3537.1136.3537.0036.8233,000,500
06 Feb 202336.3836.5936.3036.5836.4032,273,600
03 Feb 202336.3736.9036.3636.5936.4143,155,000
02 Feb 202336.7636.8136.3736.6636.4842,107,300
01 Feb 202336.1836.8836.1036.5636.3851,418,700
31 Jan 202336.1436.5735.9736.5636.3830,282,100
30 Jan 202336.0636.3336.0136.0735.8931,595,000
27 Jan 202336.2036.4636.1536.2536.0730,787,400
26 Jan 202336.1536.3135.9136.2536.0729,944,200
25 Jan 202335.4736.0735.4636.0635.8838,458,700
24 Jan 202335.7035.9435.3035.7835.6034,333,500
23 Jan 202335.3835.9135.2735.7635.5844,997,300
20 Jan 202334.9035.3734.7435.3535.1842,330,100
19 Jan 202334.7834.9834.5634.8034.6361,169,500
18 Jan 202335.6835.9035.1835.2135.0453,693,000
17 Jan 202336.0336.0535.7735.8835.7065,345,200
13 Jan 202335.3936.1735.2636.1235.9465,920,900
12 Jan 202335.9036.0635.6235.8535.6756,642,400
11 Jan 202335.5435.7835.4735.7835.6032,014,700
10 Jan 202335.1935.4835.0735.4535.2734,663,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...