Australia markets closed

Financial Select Sector SPDR Fund (XLF)

NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
38.20-0.80 (-2.05%)
At close: 04:00PM EST
37.96 -0.24 (-0.63%)
After hours: 07:59PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
21 Jan 202238.8438.9538.0438.2038.20117,880,400
20 Jan 202239.3639.8738.9239.0039.0080,314,000
19 Jan 202240.2240.2439.2239.2539.2585,975,100
18 Jan 202240.5640.6039.6739.9239.9282,526,700
14 Jan 202240.6040.8740.3440.8340.8381,084,800
13 Jan 202241.4841.7041.1241.2641.2651,659,600
12 Jan 202241.5041.6641.2241.4241.4251,560,600
11 Jan 202241.1841.4140.8041.3941.3960,706,300
10 Jan 202241.4341.4640.6041.0341.0373,620,000
07 Jan 202240.7841.2740.6441.1741.1762,165,800
06 Jan 202240.5240.7240.1540.6940.6957,725,200
05 Jan 202240.6940.9040.0740.1040.1076,288,400
04 Jan 202239.9940.7039.9740.5740.5774,210,200
03 Jan 202239.3439.6839.3239.5339.5349,884,400
31 Dec 202139.0439.2438.9739.0539.0528,497,800
30 Dec 202139.3139.5339.0039.1239.1230,089,100
29 Dec 202139.3239.4339.1439.1939.1927,150,500
28 Dec 202139.1539.4939.1439.2439.2434,055,200
27 Dec 202138.9439.2238.7439.2239.2236,120,300
23 Dec 202138.8439.1738.8038.8238.8239,057,300
22 Dec 202138.3338.6538.2738.6238.6249,702,700
21 Dec 202138.0438.6138.0438.4438.4457,667,900
20 Dec 202137.8137.8637.2137.6637.6685,242,300
20 Dec 20210.184 Dividend
17 Dec 202139.2039.2538.3538.5938.4197,654,400
16 Dec 202139.4239.7439.2239.4639.2771,156,600
15 Dec 202138.9639.0938.4838.9738.7870,424,900
14 Dec 202138.5739.1538.5438.8638.6751,734,400
13 Dec 202138.9638.9738.5038.6338.4544,343,000
10 Dec 202139.2839.2938.8039.0538.8638,893,500
09 Dec 202138.9039.2138.7639.0138.8245,521,100
08 Dec 202139.3239.4838.9939.0938.9053,033,200
07 Dec 202139.0639.4138.8739.3039.11115,475,500
06 Dec 202138.6338.9838.3338.6138.4369,716,600
03 Dec 202138.7138.8137.7338.0337.8597,142,700
02 Dec 202137.8938.8737.7538.6638.4898,076,400
01 Dec 202138.6338.8837.5437.5437.36101,946,500
30 Nov 202138.4238.5837.9037.9637.78121,263,700
29 Nov 202139.2239.3638.6038.8938.7079,316,500
26 Nov 202138.8439.0138.3338.7738.5976,492,200
24 Nov 202140.1140.2639.9540.1039.9140,410,300
23 Nov 202139.8340.2239.6640.1940.0061,571,200
22 Nov 202139.5439.9639.2239.5739.3881,965,800
19 Nov 202139.1139.2538.7239.0238.8371,858,100
18 Nov 202139.6939.7739.2739.4539.2642,990,100
17 Nov 202140.0540.0539.5439.6539.4653,557,200
16 Nov 202140.2040.3540.0040.1139.9232,599,500
15 Nov 202140.2640.3640.0740.1539.9630,081,100
12 Nov 202140.1240.1639.7940.1539.9639,214,600
11 Nov 202140.0140.1939.8440.0639.8731,438,900
10 Nov 202139.9840.2039.8539.9539.7660,695,100
09 Nov 202140.0340.1639.7640.0239.8348,420,400
08 Nov 202140.2740.5340.1440.2440.0532,864,600
05 Nov 202140.3240.4939.8940.0239.8357,858,500
04 Nov 202140.3840.4839.6940.0039.8148,279,700
03 Nov 202140.2540.6840.1740.5340.3442,946,800
02 Nov 202140.2740.5040.1640.3840.1931,436,800
01 Nov 202140.5440.6340.1240.2840.0937,503,800
29 Oct 202140.4740.5540.1840.2640.0739,427,800
28 Oct 202140.0940.4440.0640.4240.2344,566,600
27 Oct 202140.5040.6839.9239.9339.7462,449,500
26 Oct 202140.6740.8640.5440.6040.4141,586,900
25 Oct 202140.7240.7740.4740.5740.3833,121,000
22 Oct 202140.2540.6940.2140.6240.4341,458,200
21 Oct 202140.2240.3139.8540.0639.8735,067,600
20 Oct 202139.8440.2339.7340.2340.0444,670,200
19 Oct 202139.7039.9139.5539.9139.7233,082,600
18 Oct 202139.4339.7539.3239.5239.3356,312,700
15 Oct 202139.3139.7139.1839.5139.3258,337,300
14 Oct 202138.7238.9438.3538.9338.7451,893,500
13 Oct 202138.5038.5437.7438.2938.1172,105,100
12 Oct 202138.5838.7738.4138.5138.3358,527,700
11 Oct 202139.1139.4038.6138.6338.4550,748,300
08 Oct 202138.8739.1638.6939.0238.8338,598,100
07 Oct 202139.0039.2438.7838.8338.6453,295,600
06 Oct 202138.2138.6337.9338.6038.4263,405,900
05 Oct 202138.1038.7537.9638.5638.3856,058,400
04 Oct 202138.0938.5937.7637.8237.6469,772,700
01 Oct 202137.6338.4137.4938.1537.9770,444,000
30 Sept 202138.3538.3637.5237.5337.3573,222,000
29 Sept 202138.2238.3037.9538.1337.9549,882,500
28 Sept 202138.7338.9238.0438.1037.9296,152,700
27 Sept 202138.5638.8538.4938.7438.5658,794,500
24 Sept 202137.9938.3537.9438.2238.0448,066,100
23 Sept 202137.4738.2037.4138.0237.8471,805,000
22 Sept 202136.9637.3736.8837.1136.9358,347,800
21 Sept 202136.7836.9236.4136.5036.3345,837,600
20 Sept 202136.5936.6936.0336.5536.3895,008,800
20 Sept 20210.162 Dividend
17 Sept 202137.7037.9437.4837.5837.2482,987,200
16 Sept 202138.0038.1937.5837.7537.4142,630,200
15 Sept 202137.4837.9537.4437.8637.5236,371,300
14 Sept 202138.1438.2837.3837.5037.1645,670,600
13 Sept 202137.8538.0737.7438.0137.6740,357,300
10 Sept 202138.0738.1137.5737.5837.2439,345,000
09 Sept 202137.7038.2237.6737.8637.5233,421,000
08 Sept 202137.7537.9337.5537.7537.4132,523,900
07 Sept 202138.2038.2037.8437.8437.5039,214,900
03 Sept 202138.2438.3237.9838.0737.7334,847,500
02 Sept 202138.2738.4538.1638.3137.9629,611,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...