News that makes you smarter and richer... For free.

Get Fully Briefed with Yahoo Finance, delivered straight to your inbox.

Financial Select Sector SPDR Fund (XLF)

NYSEArca - Nasdaq Real-time price. Currency in USD

Add to watchlist

32.92

-0.06

(-0.18%)

At close: 04:00PM EDT

32.98

+0.06

(+0.18%)

After hours:

07:59PM EDT

Show:

Historical prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj. close**	Volume
20 May 2022	33.21	33.38	32.23	32.92	32.92	77,978,400
19 May 2022	32.75	33.22	32.70	32.98	32.98	71,525,400
18 May 2022	33.82	33.87	33.07	33.20	33.20	74,279,300
17 May 2022	33.90	34.24	33.71	34.14	34.14	62,859,300
16 May 2022	33.40	33.55	32.99	33.25	33.25	55,662,200
13 May 2022	33.45	33.81	33.23	33.53	33.53	64,034,300
12 May 2022	33.02	33.36	32.41	33.05	33.05	114,304,100
11 May 2022	33.65	34.33	33.25	33.30	33.30	110,212,200
10 May 2022	34.22	34.44	33.19	33.61	33.61	107,581,200
09 May 2022	34.27	34.48	33.75	33.91	33.91	85,922,800
06 May 2022	34.85	34.90	34.24	34.74	34.74	99,265,700
05 May 2022	35.62	35.69	34.56	34.99	34.99	101,093,900
04 May 2022	35.03	36.10	34.91	36.04	36.04	87,794,900
03 May 2022	34.76	35.32	34.64	34.97	34.97	73,896,300
02 May 2022	34.67	34.79	33.84	34.52	34.52	104,408,800
29 Apr 2022	35.56	35.69	34.43	34.51	34.51	74,625,100
28 Apr 2022	35.65	35.87	35.12	35.74	35.74	62,680,000
27 Apr 2022	35.27	35.65	35.16	35.29	35.29	81,603,000
26 Apr 2022	35.82	36.20	35.30	35.32	35.32	81,457,500
25 Apr 2022	35.87	36.31	35.33	36.23	36.23	91,392,800
22 Apr 2022	37.22	37.23	36.13	36.17	36.17	73,170,900
21 Apr 2022	38.14	38.32	37.21	37.28	37.28	54,998,100
20 Apr 2022	37.91	38.15	37.79	37.88	37.88	54,635,800
19 Apr 2022	37.21	37.68	37.20	37.62	37.62	41,519,100
18 Apr 2022	36.66	37.28	36.65	37.11	37.11	52,748,400
14 Apr 2022	37.23	37.49	36.88	36.89	36.89	68,544,200
13 Apr 2022	36.96	37.33	36.89	37.31	37.31	57,445,600
12 Apr 2022	37.69	38.04	37.15	37.31	37.31	67,215,400
11 Apr 2022	37.79	38.16	37.66	37.72	37.72	54,435,500
08 Apr 2022	37.66	38.06	37.56	37.89	37.89	44,672,300
07 Apr 2022	37.52	37.69	36.98	37.51	37.51	53,346,900
06 Apr 2022	37.51	37.71	37.41	37.55	37.55	55,835,100
05 Apr 2022	37.90	38.31	37.72	37.81	37.81	56,165,700
04 Apr 2022	38.13	38.36	37.78	38.05	38.05	134,312,400
01 Apr 2022	38.58	38.66	37.95	38.22	38.22	68,422,500
31 Mar 2022	39.17	39.33	38.31	38.32	38.32	66,619,600
30 Mar 2022	39.50	39.52	38.99	39.22	39.22	47,405,300
29 Mar 2022	39.89	40.01	39.27	39.50	39.50	67,968,600
28 Mar 2022	39.40	39.44	38.96	39.41	39.41	44,761,000
25 Mar 2022	39.15	39.60	39.09	39.52	39.52	48,613,100
24 Mar 2022	38.98	39.06	38.70	39.02	39.02	30,421,500
23 Mar 2022	39.19	39.28	38.69	38.71	38.71	42,142,600
22 Mar 2022	39.27	39.69	39.22	39.44	39.44	61,053,100
21 Mar 2022	39.02	39.14	38.61	38.81	38.81	46,828,600
21 Mar 2022	0.152 Dividend
18 Mar 2022	38.90	39.10	38.53	39.00	38.85	82,342,500
17 Mar 2022	38.21	38.92	37.96	38.91	38.76	58,266,400
16 Mar 2022	37.86	38.49	37.74	38.43	38.28	87,007,600
15 Mar 2022	37.23	37.44	36.91	37.38	37.23	51,828,700
14 Mar 2022	36.95	37.46	36.69	36.86	36.72	70,969,700
11 Mar 2022	36.98	37.21	36.38	36.40	36.26	76,788,200
10 Mar 2022	36.36	36.90	36.25	36.66	36.52	71,547,300
09 Mar 2022	36.85	37.28	36.70	36.97	36.83	88,716,400
08 Mar 2022	36.02	36.67	35.49	35.66	35.52	114,915,000
07 Mar 2022	36.89	36.93	35.85	35.87	35.73	116,046,200
04 Mar 2022	37.27	37.28	36.80	37.23	37.08	105,904,100
03 Mar 2022	38.23	38.43	37.62	37.94	37.79	71,952,600
02 Mar 2022	37.41	38.28	37.39	38.06	37.91	88,182,500
01 Mar 2022	38.15	38.26	36.85	37.10	36.96	129,873,100
28 Feb 2022	38.17	38.77	38.12	38.52	38.37	107,370,200
25 Feb 2022	38.13	39.20	38.12	39.10	38.95	99,127,100
24 Feb 2022	37.07	38.00	36.80	37.88	37.73	143,075,700
23 Feb 2022	39.31	39.43	38.24	38.34	38.19	64,169,800
22 Feb 2022	39.04	39.40	38.69	39.02	38.87	60,719,700
18 Feb 2022	39.19	39.55	39.02	39.22	39.07	47,816,500
17 Feb 2022	39.81	39.94	39.12	39.23	39.08	59,107,800
16 Feb 2022	40.00	40.41	39.95	40.23	40.07	41,168,800
15 Feb 2022	40.14	40.41	40.00	40.20	40.04	55,439,600
14 Feb 2022	40.09	40.23	39.33	39.66	39.51	71,521,600
11 Feb 2022	40.55	41.04	39.87	40.11	39.95	77,962,800
10 Feb 2022	40.85	41.39	40.51	40.68	40.52	67,260,800
09 Feb 2022	41.00	41.31	40.90	41.04	40.88	67,505,300
08 Feb 2022	40.50	40.88	40.40	40.78	40.62	56,921,200
07 Feb 2022	40.15	40.48	39.92	40.22	40.06	52,710,400
04 Feb 2022	39.50	40.44	39.48	40.10	39.94	77,792,400
03 Feb 2022	39.86	40.00	39.37	39.43	39.28	50,677,000
02 Feb 2022	39.58	39.94	39.33	39.87	39.71	46,649,400
01 Feb 2022	39.11	39.70	38.91	39.60	39.45	64,601,500
31 Jan 2022	38.45	39.09	38.22	39.06	38.91	58,740,900
28 Jan 2022	38.07	38.73	37.59	38.72	38.57	79,753,600
27 Jan 2022	38.94	39.34	37.97	38.22	38.07	91,498,900
26 Jan 2022	38.89	39.21	38.11	38.57	38.42	106,682,000
25 Jan 2022	37.88	38.75	37.26	38.47	38.32	97,364,900
24 Jan 2022	37.54	38.39	36.82	38.31	38.16	169,153,300
21 Jan 2022	38.84	38.95	38.04	38.20	38.05	117,914,300
20 Jan 2022	39.36	39.87	38.92	39.00	38.85	80,314,000
19 Jan 2022	40.22	40.24	39.22	39.25	39.10	85,975,100
18 Jan 2022	40.56	40.60	39.67	39.92	39.76	82,526,700
14 Jan 2022	40.60	40.87	40.34	40.83	40.67	81,135,500
13 Jan 2022	41.48	41.70	41.12	41.26	41.10	51,659,600
12 Jan 2022	41.50	41.66	41.22	41.42	41.26	51,560,600
11 Jan 2022	41.18	41.41	40.80	41.39	41.23	60,706,300
10 Jan 2022	41.43	41.46	40.60	41.03	40.87	73,620,000
07 Jan 2022	40.78	41.27	40.64	41.17	41.01	62,185,500
06 Jan 2022	40.52	40.72	40.15	40.69	40.53	57,725,200
05 Jan 2022	40.69	40.90	40.07	40.10	39.94	76,288,400
04 Jan 2022	39.99	40.70	39.97	40.57	40.41	74,210,200
03 Jan 2022	39.34	39.68	39.32	39.53	39.38	49,884,400
31 Dec 2021	39.04	39.24	38.97	39.05	38.90	28,497,800
30 Dec 2021	39.31	39.53	39.00	39.12	38.97	30,089,100
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,391.00+87.70(+1.20%)

ASX 2007,145.60+81.10(+1.15%)

AUD/USD0.7037-0.0012(-0.17%)

OIL110.35+0.46(+0.42%)

GOLD1,845.10+3.90(+0.21%)

BTC-AUD41,815.49+172.91(+0.42%)

News that makes you smarter and richer... For free.

Financial Select Sector SPDR Fund (XLF)

ALL ORDS
7,391.00
+87.70(+1.20%)

ASX 200
7,145.60
+81.10(+1.15%)

AUD/USD
0.7037
-0.0012(-0.17%)

OIL
110.35
+0.46(+0.42%)

GOLD
1,845.10
+3.90(+0.21%)

BTC-AUD
41,815.49
+172.91(+0.42%)