XLF Historical Prices | SPDR Select Sector Fund - Finan Stock

Dow

0.46% Nasdaq

0.11%

Financial Select Sector SPDR (XLF)

-NYSEArca

20.01 0.03(0.15%) 3:57PM EDT - Nasdaq Real Time Price

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
Oct 1, 2013	19.94	20.09	19.92	20.05	40,813,300	20.05
Sep 30, 2013	19.81	20.01	19.79	19.91	39,861,300	19.91
Sep 27, 2013	20.00	20.10	19.96	20.05	49,221,300	20.05
Sep 26, 2013	20.15	20.25	20.03	20.12	28,865,800	20.12
Sep 25, 2013	20.04	20.18	19.94	20.12	39,139,900	20.12
Sep 24, 2013	20.12	20.19	19.99	20.01	40,259,300	20.01
Sep 23, 2013	20.31	20.33	20.11	20.14	50,584,300	20.14
Sep 20, 2013	20.59	20.60	20.40	20.43	43,893,300	20.43
Sep 20, 2013	0.081 Dividend
Sep 19, 2013	20.79	20.81	20.58	20.62	40,371,300	20.54
Sep 18, 2013	20.48	20.82	20.42	20.70	51,054,300	20.62
Sep 17, 2013	20.45	20.52	20.41	20.52	34,854,900	20.44
Sep 16, 2013	20.44	20.51	20.38	20.42	39,267,600	20.34
Sep 13, 2013	20.17	20.23	20.11	20.20	29,405,000	20.12
Sep 12, 2013	20.27	20.30	20.12	20.14	34,334,200	20.06
Sep 11, 2013	20.23	20.30	20.18	20.29	32,430,200	20.21
Sep 10, 2013	20.19	20.30	20.18	20.27	36,857,500	20.19
Sep 9, 2013	19.88	20.03	19.83	20.03	32,758,600	19.95
Sep 6, 2013	19.91	19.92	19.58	19.80	39,088,600	19.72
Sep 5, 2013	19.79	19.92	19.75	19.80	30,279,000	19.72
Sep 4, 2013	19.62	19.84	19.57	19.75	31,393,800	19.67
Sep 3, 2013	19.67	19.78	19.49	19.60	42,680,100	19.52
Aug 30, 2013	19.54	19.58	19.38	19.44	26,367,000	19.36
Aug 29, 2013	19.44	19.66	19.42	19.53	27,179,800	19.45
Aug 28, 2013	19.40	19.61	19.35	19.48	51,300,100	19.40
Aug 27, 2013	19.69	19.76	19.41	19.45	72,861,000	19.37
Aug 26, 2013	20.09	20.14	19.93	19.93	29,931,300	19.85
Aug 23, 2013	20.08	20.10	19.96	20.06	25,284,400	19.98
Aug 22, 2013	19.89	20.07	19.87	20.04	32,310,900	19.96
Aug 21, 2013	19.86	20.03	19.72	19.81	46,784,600	19.73
Aug 20, 2013	19.80	20.00	19.72	19.95	42,614,700	19.87
Aug 19, 2013	19.98	20.00	19.75	19.76	38,214,400	19.68
Aug 16, 2013	20.02	20.16	19.98	20.02	32,679,100	19.94
Aug 15, 2013	20.21	20.21	19.99	20.06	62,030,800	19.98
Aug 14, 2013	20.41	20.51	20.35	20.36	30,397,600	20.28
Aug 13, 2013	20.39	20.50	20.24	20.44	30,423,300	20.36
Aug 12, 2013	20.33	20.40	20.27	20.34	27,135,000	20.26
Aug 9, 2013	20.44	20.54	20.38	20.42	20,810,000	20.34
Aug 8, 2013	20.55	20.61	20.34	20.49	43,190,100	20.41
Aug 7, 2013	20.49	20.50	20.34	20.44	38,604,400	20.36
Aug 6, 2013	20.73	20.75	20.56	20.58	25,284,900	20.50
Aug 5, 2013	20.79	20.84	20.73	20.77	21,034,000	20.69
Aug 2, 2013	20.80	20.83	20.74	20.81	31,483,800	20.73
Aug 1, 2013	20.68	20.84	20.66	20.82	34,083,400	20.74
Jul 31, 2013	20.49	20.68	20.46	20.49	45,692,300	20.41
Jul 30, 2013	20.55	20.61	20.42	20.48	24,016,500	20.40
Jul 29, 2013	20.60	20.60	20.41	20.49	28,921,800	20.41
Jul 26, 2013	20.56	20.64	20.43	20.64	30,764,000	20.56
Jul 25, 2013	20.59	20.67	20.47	20.66	37,563,500	20.58
Jul 24, 2013	20.87	20.87	20.60	20.64	36,701,600	20.56
Jul 23, 2013	20.93	20.93	20.77	20.79	30,198,100	20.71
Jul 22, 2013	20.74	20.87	20.71	20.87	26,634,800	20.79
Jul 19, 2013	20.71	20.73	20.60	20.73	33,052,000	20.65
Jul 18, 2013	20.51	20.73	20.50	20.72	47,072,500	20.64
Jul 17, 2013	20.40	20.51	20.35	20.45	37,428,500	20.37
Jul 16, 2013	20.44	20.50	20.27	20.36	36,234,700	20.28
Jul 15, 2013	20.48	20.49	20.32	20.44	26,205,500	20.36
Jul 12, 2013	20.26	20.36	20.21	20.35	43,091,400	20.27
Jul 11, 2013	20.29	20.29	20.06	20.21	60,445,100	20.13
Jul 10, 2013	20.08	20.12	19.91	20.02	57,722,100	19.94
Jul 9, 2013	20.09	20.15	19.95	20.14	75,671,000	20.06
Jul 8, 2013	19.95	20.04	19.90	19.97	47,663,300	19.89
Jul 5, 2013	19.69	19.82	19.56	19.82	37,837,800	19.74
Jul 3, 2013	19.40	19.52	19.34	19.47	25,044,300	19.39
Jul 2, 2013	19.52	19.73	19.44	19.53	60,335,400	19.45
Jul 1, 2013	19.59	20.00	19.50	19.51	59,718,700	19.43
Jun 28, 2013	19.50	19.54	19.34	19.45	51,481,900	19.37
* 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.

Search for share prices

More On XLF

Quotes

Charts

News & Info

ETF

Analyst

Financial Select Sector SPDR (XLF)