XLF Historical Prices | SPDR Select Sector Fund - Finan Stock

Dow

0.52% Nasdaq

1.11%

Financial Select Sector SPDR (XLF)

-NYSEArca

19.83 May 22, 4:00PM EDT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
Mar 11, 1999	25.87	26.22	25.69	25.94	171,400	19.89
Mar 10, 1999	25.58	25.83	25.37	25.81	74,100	19.79
Mar 9, 1999	25.19	25.58	25.00	25.34	85,600	19.43
Mar 8, 1999	25.31	25.37	25.02	25.14	108,500	19.28
Mar 5, 1999	25.62	25.62	24.97	25.31	404,900	19.41
Mar 4, 1999	24.22	24.75	24.22	24.69	40,900	18.93
Mar 3, 1999	24.50	24.53	24.02	24.14	46,600	18.51
Mar 2, 1999	24.50	24.72	24.22	24.37	74,300	18.69
Mar 1, 1999	24.12	24.48	24.03	24.31	171,800	18.64
Feb 26, 1999	23.78	24.28	23.67	24.22	94,900	18.57
Feb 25, 1999	23.59	23.91	23.28	23.78	140,900	18.23
Feb 24, 1999	24.84	24.87	23.84	23.94	204,700	18.36
Feb 23, 1999	24.61	24.84	24.41	24.75	98,800	18.98
Feb 22, 1999	23.94	24.61	23.94	24.44	72,800	18.74
Feb 19, 1999	23.84	24.19	23.70	23.75	62,000	18.21
Feb 18, 1999	23.56	23.81	23.37	23.67	56,400	18.15
Feb 17, 1999	23.44	23.91	23.22	23.44	407,100	17.97
Feb 16, 1999	23.23	23.50	23.19	23.34	376,200	17.90
Feb 12, 1999	23.22	23.34	22.75	23.00	86,900	17.64
Feb 11, 1999	22.53	23.37	22.53	23.34	65,800	17.90
Feb 10, 1999	22.31	22.44	22.06	22.44	25,900	17.21
Feb 9, 1999	22.56	22.62	22.09	22.25	214,500	17.06
Feb 8, 1999	22.78	22.81	22.41	22.56	111,900	17.30
Feb 5, 1999	22.77	22.87	22.47	22.62	83,700	17.35
Feb 4, 1999	23.19	23.31	22.81	22.81	39,500	17.49
Feb 3, 1999	23.06	23.53	22.89	23.36	56,600	17.91
Feb 2, 1999	23.25	23.37	22.95	23.19	87,100	17.78
Feb 1, 1999	23.94	23.94	23.44	23.44	48,600	17.97
Jan 29, 1999	23.48	23.87	23.16	23.84	59,300	18.28
Jan 28, 1999	22.94	23.37	22.94	23.34	38,400	17.90
Jan 27, 1999	23.44	23.44	23.00	23.00	46,200	17.64
Jan 26, 1999	23.37	23.42	23.12	23.30	95,900	17.87
Jan 25, 1999	23.22	23.31	22.94	23.28	137,800	17.85
Jan 22, 1999	23.12	23.25	22.97	23.09	89,300	17.71
Jan 21, 1999	23.47	23.58	23.19	23.25	356,200	17.83
Jan 20, 1999	23.75	24.05	23.53	23.67	62,100	18.15
Jan 19, 1999	24.00	24.00	23.19	23.50	44,600	18.02
Jan 15, 1999	23.28	23.62	23.17	23.62	78,600	18.11
Jan 14, 1999	23.50	23.67	22.75	22.97	48,700	17.61
Jan 13, 1999	22.72	23.87	22.72	23.56	291,800	18.07
Jan 12, 1999	24.44	24.44	23.87	23.87	95,400	18.30
Jan 11, 1999	24.97	24.97	24.33	24.56	51,100	18.83
Jan 8, 1999	25.06	25.06	24.67	24.94	141,100	19.12
Jan 7, 1999	24.16	24.78	24.09	24.78	73,100	19.00
Jan 6, 1999	24.09	24.44	23.94	24.41	105,500	18.72
Jan 5, 1999	23.34	23.69	23.34	23.66	38,800	18.14
Jan 4, 1999	23.16	23.83	23.16	23.44	203,600	17.97
Dec 31, 1998	23.66	23.69	23.44	23.44	53,100	17.97
Dec 30, 1998	23.62	23.78	23.50	23.66	125,600	18.14
Dec 29, 1998	23.53	23.75	23.25	23.75	81,900	18.21
Dec 28, 1998	23.80	23.80	23.44	23.50	42,200	18.02
Dec 24, 1998	23.66	23.81	23.58	23.81	35,600	18.26
Dec 23, 1998	23.22	23.66	23.22	23.66	64,000	18.14
Dec 22, 1998	23.45	23.45	23.20	23.31	45,400	17.87
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes are real-time for NASDAQ, NYSE, and NYSE MKT. See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Finance

Breaking News Visit Yahoo! News for the latest.

Search for share prices

More On XLF

Quotes

Charts

News & Info

ETF

Analyst

Financial Select Sector SPDR (XLF)