Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Financial Select Sector SPDR Fund (XLF)

NYSEArca - Nasdaq Real Time Price. Currency in USD
34.53-0.09 (-0.26%)
At close: 04:00PM EST
34.53 0.00 (0.00%)
After hours: 06:21PM EST
Advertisement
Advertisement
Time Period:
Dec 09, 2021 - Dec 09, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Dec 09, 202234.4934.7834.4934.5334.5340,864,954
Dec 08, 202234.6934.8634.5034.6234.6246,600,900
Dec 07, 202234.5934.9834.5134.5934.5937,775,900
Dec 06, 202235.0035.2034.4534.7334.7345,102,200
Dec 05, 202235.6635.7234.8535.0435.0453,402,000
Dec 02, 202235.7235.9635.6135.9335.9340,462,300
Dec 01, 202236.4936.4935.8236.1036.1058,157,600
Nov 30, 202235.6536.3235.1436.3136.3158,607,000
Nov 29, 202235.4535.7835.4135.7035.7031,489,600
Nov 28, 202235.9136.0635.4335.4935.4934,196,600
Nov 25, 202236.0336.1635.9636.1136.1111,266,500
Nov 23, 202235.7836.0835.7835.9935.9927,916,900
Nov 22, 202235.6735.8835.6735.8435.8429,582,300
Nov 21, 202235.3235.5535.2835.4835.4824,630,900
Nov 18, 202235.5535.6035.0835.3735.3739,455,400
Nov 17, 202234.8635.1034.7635.0835.0835,706,900
Nov 16, 202235.4235.5135.1535.2735.2732,852,400
Nov 15, 202235.7435.8835.0835.4435.4457,802,100
Nov 14, 202235.7735.8035.3335.3635.3638,002,700
Nov 11, 202235.7636.0335.6335.8735.8746,076,100
Nov 10, 202234.9035.6334.8135.5835.5867,677,700
Nov 09, 202234.2234.3533.8033.8733.8742,126,200
Nov 08, 202234.2634.6234.0934.4534.4534,839,600
Nov 07, 202234.1634.2733.9434.2534.2530,060,300
Nov 04, 202233.7834.0933.4333.9133.9141,825,600
Nov 03, 202233.2233.5633.0833.3033.3040,828,100
Nov 02, 202234.0034.6033.6133.6433.6458,039,800
Nov 01, 202234.2634.3533.9234.0734.0738,946,100
Oct 31, 202233.9734.2133.9333.9833.9840,083,800
Oct 28, 202233.4534.2333.3934.1934.1936,421,300
Oct 27, 202233.4033.7333.3033.3633.3641,232,200
Oct 26, 202233.1133.4633.0233.0933.0938,012,100
Oct 25, 202232.4533.0732.3933.0133.0133,950,300
Oct 24, 202232.3832.7732.2832.6232.6240,117,200
Oct 21, 202231.3532.2231.1232.1932.1954,487,300
Oct 20, 202231.7332.0531.1731.2631.2643,124,400
Oct 19, 202232.0232.2931.5931.7731.7735,205,700
Oct 18, 202232.6232.6631.9332.3032.3048,150,700
Oct 17, 202231.6732.0031.5831.7931.7947,222,200
Oct 14, 202231.8232.1930.9431.0131.0160,886,900
Oct 13, 202229.6831.6229.5931.5431.5483,086,100
Oct 12, 202230.3730.6930.1830.2930.2948,265,700
Oct 11, 202230.5530.8730.2330.3630.3650,431,900
Oct 10, 202231.0631.1930.5730.7530.7531,011,700
Oct 07, 202231.3631.4630.7230.8930.8936,380,700
Oct 06, 202231.9132.1331.5731.6431.6434,717,900
Oct 05, 202231.8432.2731.7332.0932.0941,766,800
Oct 04, 202231.6632.3731.6232.3432.3453,441,800
Oct 03, 202230.6631.3430.3031.1831.1847,086,100
Sep 30, 202230.6631.0430.2830.3630.3637,984,300
Sep 29, 202230.7030.8230.2630.6430.6441,860,000
Sep 28, 202230.5231.2130.4431.0331.0346,088,700
Sep 27, 202230.8030.9630.1230.4330.4360,630,400
Sep 26, 202230.8231.1130.3430.5630.5649,969,700
Sep 23, 202231.2431.3130.6031.0531.0556,801,000
Sep 22, 202232.1632.2131.4931.5531.5552,299,500
Sep 21, 202232.9833.1032.0732.0932.0949,644,600
Sep 20, 202232.9933.0632.4732.7732.7742,193,600
Sep 19, 202232.5033.2832.5033.2633.2636,491,400
Sep 19, 20220.173 Dividend
Sep 16, 202233.0333.1232.7133.0632.8953,893,300
Sep 15, 202233.2933.7933.2033.3633.1947,653,000
Sep 14, 202233.4233.5832.9533.2533.0839,233,200
Sep 13, 202233.9634.0833.2433.3533.1860,771,600
Sep 12, 202234.5034.8234.4234.6434.4641,969,600
Sep 09, 202234.2034.4534.1934.3634.1841,327,100
Sep 08, 202233.2934.0733.1534.0533.8750,760,900
Sep 07, 202232.7133.5232.6633.4633.2835,023,000
Sep 06, 202233.0633.1432.4832.8132.6445,877,100
Sep 02, 202233.5333.8132.7332.8932.7243,208,800
Sep 01, 202232.9133.2032.5133.1532.9840,604,600
Aug 31, 202233.4733.5933.0033.0532.8839,768,200
Aug 30, 202233.5933.7033.1033.3033.1341,870,700
Aug 29, 202233.4733.7233.2833.4833.3034,872,100
Aug 26, 202234.9134.9233.6933.7233.5438,230,600
Aug 25, 202234.3034.7934.2134.7634.5826,402,600
Aug 24, 202233.9934.3433.9234.2334.0520,682,200
Aug 23, 202234.1534.4034.0534.0533.8723,244,000
Aug 22, 202234.4534.4634.1034.1934.0136,810,100
Aug 19, 202235.4635.4634.8434.9634.7833,587,400
Aug 18, 202235.6035.7235.4335.6735.4815,966,200
Aug 17, 202235.4035.7935.3835.6335.4433,158,000
Aug 16, 202235.3935.9735.3935.8135.6241,300,800
Aug 15, 202235.2035.6535.1335.5535.3625,366,000
Aug 12, 202235.1835.5735.0035.5635.3736,370,300
Aug 11, 202234.9235.2334.8835.0134.8346,985,200
Aug 10, 202234.4334.7334.3634.6034.4245,366,000
Aug 09, 202233.7333.9333.6733.8433.6626,425,400
Aug 08, 202233.9434.0533.6433.6733.4924,369,100
Aug 05, 202233.3633.8533.2433.6933.5134,366,100
Aug 04, 202233.5333.6233.3933.4533.2724,505,800
Aug 03, 202233.3133.6433.1233.5633.3827,314,900
Aug 02, 202233.2733.4933.0233.0632.8936,806,900
Aug 01, 202233.3933.6233.2033.4333.2635,131,300
Jul 29, 202233.3233.8233.2933.7133.5338,724,000
Jul 28, 202233.0333.2532.5033.2433.0740,974,600
Jul 27, 202232.6333.1632.5233.0032.8344,817,200
Jul 26, 202232.8032.9932.4232.5032.3326,357,800
Jul 25, 202232.9533.1132.7232.9632.7924,699,300
Jul 22, 202232.9933.1632.5032.7532.5825,741,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement