Advertisement
U.S. markets closed

Financial Select Sector SPDR Fund (XLF)

NYSEArca - Nasdaq Real Time Price. Currency in USD
40.87+0.23 (+0.57%)
At close: 04:00PM EDT
40.87 0.00 (0.00%)
After hours: 07:59PM EDT
Advertisement
Time Period:
Mar 18, 2023 - Mar 18, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 18, 202440.7840.9240.5840.8740.8739,135,100
Mar 18, 20240.153 Dividend
Mar 15, 202440.6040.9840.5240.7940.6467,555,700
Mar 14, 202441.1741.2540.6140.8340.6865,563,400
Mar 13, 202440.9441.1740.9141.1641.0143,471,400
Mar 12, 202440.7840.9840.6440.8640.7153,199,300
Mar 11, 202440.4740.7340.4040.6940.5436,233,100
Mar 08, 202440.6140.8340.5740.6240.4747,264,300
Mar 07, 202440.7640.8440.4040.5540.4035,505,100
Mar 06, 202440.4640.7340.2840.6140.4658,459,500
Mar 05, 202440.2540.6340.2540.4040.2550,770,200
Mar 04, 202440.2240.5040.2140.3940.2453,413,200
Mar 01, 202440.3340.4240.1640.2940.1440,760,400
Feb 29, 202440.4640.5540.1740.3440.1937,629,700
Feb 28, 202440.1340.5040.1240.3640.2140,040,800
Feb 27, 202440.1440.2239.9440.2140.0642,599,500
Feb 26, 202440.2640.5340.0340.1039.9538,370,000
Feb 23, 202440.2540.4740.2240.3040.1542,190,500
Feb 22, 202439.8640.2439.7940.1039.9555,188,200
Feb 21, 202439.4739.6439.3339.6439.4940,259,000
Feb 20, 202439.3539.6639.3239.5239.3739,952,200
Feb 16, 202439.7339.8139.5539.6339.4837,884,500
Feb 15, 202439.2239.8539.2139.7739.6258,107,900
Feb 14, 202438.9639.1338.8139.1038.9558,722,500
Feb 13, 202438.9639.0638.4238.7338.5862,948,300
Feb 12, 202439.0839.4338.9939.2639.1139,952,700
Feb 09, 202438.9239.1038.8239.0838.9350,680,400
Feb 08, 202438.9439.0938.7238.9738.8247,331,500
Feb 07, 202439.0439.1738.7739.1238.9739,018,700
Feb 06, 202438.7038.8938.6538.8338.6841,055,700
Feb 05, 202438.7638.8838.5838.7538.6037,351,300
Feb 02, 202438.6939.1638.6738.9838.8361,775,600
Feb 01, 202438.6938.8538.2538.8238.6763,445,600
Jan 31, 202439.1639.4538.7438.7638.6165,780,900
Jan 30, 202438.7939.2838.7739.2439.0943,229,300
Jan 29, 202438.5338.7838.4338.7538.6044,175,600
Jan 26, 202438.4538.7238.4138.6538.5138,620,200
Jan 25, 202438.4738.5538.2738.5138.3750,693,800
Jan 24, 202438.3338.5338.2938.3238.1843,975,500
Jan 23, 202438.0938.2038.0138.1738.0346,255,500
Jan 22, 202438.0938.3038.0238.1137.9751,828,800
Jan 19, 202437.4737.9837.3537.9337.7959,407,900
Jan 18, 202437.2237.3736.9537.3337.1942,064,900
Jan 17, 202437.0237.4237.0037.2737.1338,715,900
Jan 16, 202437.2837.4137.1337.3437.2044,042,100
Jan 12, 202437.8537.9937.4537.6037.4641,279,800
Jan 11, 202437.7637.8137.3737.6737.5349,043,500
Jan 10, 202437.6937.8437.5737.8137.6737,095,500
Jan 09, 202437.7937.8037.6337.7537.6136,338,100
Jan 08, 202437.7638.0137.5637.9937.8539,098,300
Jan 05, 202437.5937.9537.5737.7537.6144,845,700
Jan 04, 202437.5737.8937.5237.5937.4536,904,200
Jan 03, 202437.5937.6537.3837.4437.3046,909,000
Jan 02, 202437.5037.7837.4337.7637.6231,351,900
Dec 29, 202337.7137.7737.4937.6037.4630,211,300
Dec 28, 202337.5537.8037.5437.7237.5825,308,000
Dec 27, 202337.4137.6137.3537.6137.4732,640,800
Dec 26, 202337.3737.5637.3137.4937.3517,837,600
Dec 22, 202337.3737.4937.2037.3437.2030,327,700
Dec 21, 202337.0637.2736.9237.2637.1227,522,200
Dec 20, 202337.4737.5636.9036.9036.7652,985,700
Dec 19, 202337.2737.5837.1737.5737.4332,509,000
Dec 18, 202337.3537.4237.2537.2937.1543,434,000
Dec 18, 20230.184 Dividend
Dec 15, 202337.2637.4437.1937.3537.0369,241,700
Dec 14, 202337.5037.7137.3737.5737.2466,865,700
Dec 13, 202336.6237.2436.5537.2036.8856,989,000
Dec 12, 202336.4436.6236.2936.6136.2937,245,700
Dec 11, 202336.1436.4236.1436.3536.0431,165,700
Dec 08, 202335.9036.1935.8636.1335.8233,210,100
Dec 07, 202335.8635.9635.7735.9435.6326,050,900
Dec 06, 202336.1536.2835.7235.7735.4635,616,100
Dec 05, 202336.0236.0335.7935.9535.6439,510,900
Dec 04, 202335.9636.2735.9236.1335.8241,366,600
Dec 01, 202335.8436.2135.7836.1735.8651,261,600
Nov 30, 202335.5835.9035.4735.9035.5937,334,500
Nov 29, 202335.3535.7135.3535.5035.1936,651,300
Nov 28, 202335.2235.3735.1635.2534.9439,329,300
Nov 27, 202335.2535.3235.1835.2634.9535,017,000
Nov 24, 202335.2735.4435.2635.3835.0713,168,500
Nov 22, 202335.2135.3435.1535.2734.9632,719,200
Nov 21, 202335.1035.2235.0735.1334.8327,285,700
Nov 20, 202334.9635.2334.8935.1534.8537,285,400
Nov 17, 202334.9635.0234.8735.0134.7131,336,100
Nov 16, 202334.7934.8734.6834.8334.5333,222,500
Nov 15, 202334.5634.7934.5534.6934.3935,000,200
Nov 14, 202334.2334.6934.2034.5034.2054,296,300
Nov 13, 202333.7933.9533.7433.8633.5728,327,300
Nov 10, 202333.6933.9433.4933.9133.6235,146,100
Nov 09, 202333.7833.8333.4733.5333.2434,336,600
Nov 08, 202333.6233.7033.4633.6733.3830,165,800
Nov 07, 202333.5833.7133.5233.6333.3427,442,000
Nov 06, 202333.8733.9233.5033.6833.3940,599,700
Nov 03, 202333.6633.9433.6533.7833.4958,794,800
Nov 02, 202332.8733.3632.8133.3433.0547,417,000
Nov 01, 202332.4232.7032.3532.5732.2951,764,100
Oct 31, 202332.0732.3732.0132.3632.0841,050,100
Oct 30, 202331.6732.0931.5932.0131.7348,978,100
Oct 27, 202331.9932.0331.3631.4531.1873,057,300
Oct 26, 202332.0232.3531.9732.0331.7556,046,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...