XLF - Financial Select Sector SPDR Fund

NYSEArca - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 18, 201928.3128.5928.2328.5228.5257,268,900
Sep 17, 201928.2928.4228.1928.4228.4240,868,800
Sep 16, 201928.2528.4328.2128.3928.3936,693,600
Sep 13, 201928.4928.6028.3628.4928.4956,248,700
Sep 12, 201928.0428.3827.9528.2728.2772,872,200
Sep 11, 201927.9828.1527.7328.1228.1253,285,900
Sep 10, 201927.9528.0827.7027.9627.9677,540,100
Sep 09, 201927.6327.9727.5727.8627.8667,797,700
Sep 06, 201927.4827.5627.3427.4427.4435,660,800
Sep 05, 201927.2827.6827.2727.4527.4568,639,200
Sep 04, 201926.8426.9526.7826.9026.9043,945,700
Sep 03, 201926.7026.7326.4126.6426.6459,997,200
Aug 30, 201926.9827.0626.8226.9226.9240,561,000
Aug 29, 201926.6726.9226.6226.8326.8349,818,300
Aug 28, 201926.0526.4726.0326.4326.4351,870,400
Aug 27, 201926.4526.5326.0326.1926.1954,240,800
Aug 26, 201926.2726.3726.1126.3526.3534,175,500
Aug 23, 201926.5926.7925.9226.1026.1086,245,300
Aug 22, 201926.7426.8526.5726.7826.7843,896,700
Aug 21, 201926.6526.6926.5326.6026.6044,913,500
Aug 20, 201926.6926.7426.4526.4826.4840,579,300
Aug 19, 201926.9827.0326.7926.8426.8438,297,700
Aug 16, 201926.2426.6426.2426.5726.5748,451,800
Aug 15, 201926.1126.2825.9226.1126.1159,504,500
Aug 14, 201926.3826.5225.9625.9825.9892,067,300
Aug 13, 201926.6027.1726.5026.9826.9872,255,900
Aug 12, 201926.8526.9526.5726.6526.6553,603,500
Aug 09, 201927.1127.3126.9027.1727.1753,782,700
Aug 08, 201927.0127.2726.8827.2627.2666,653,200
Aug 07, 201926.6026.8726.2426.7526.7582,354,600
Aug 06, 201926.8527.1326.5927.1127.1153,445,000
Aug 05, 201926.9927.1226.4826.6826.6885,527,900
Aug 02, 201927.5627.7427.2327.6027.6066,036,400
Aug 01, 201928.2328.4227.5727.6127.61107,976,300
Jul 31, 201928.3928.5328.2028.2528.2564,485,400
Jul 30, 201928.2528.4228.1928.3928.3930,726,100
Jul 29, 201928.6428.7228.4428.4728.4735,955,100
Jul 26, 201928.4428.7128.3828.6928.6933,642,800
Jul 25, 201928.5728.6128.3228.3828.3834,180,400
Jul 24, 201928.2328.5828.2128.5828.5836,374,200
Jul 23, 201928.0728.3328.0628.2928.2945,307,600
Jul 22, 201927.8828.0527.8328.0028.0026,683,300
Jul 19, 201928.1328.1827.9227.9427.9429,338,500
Jul 18, 201927.8128.1127.7828.0628.0646,385,400
Jul 17, 201927.9928.0827.8127.8527.8535,062,600
Jul 16, 201928.2128.2628.0328.0928.0947,287,700
Jul 15, 201928.3328.3528.0828.1628.1628,346,100
Jul 12, 201928.1728.3228.1028.3228.3231,109,900
Jul 11, 201928.0128.1727.9628.1328.1340,907,500
Jul 10, 201928.0828.2327.9327.9727.9736,566,700
Jul 09, 201927.8328.1227.8128.0728.0725,895,800
Jul 08, 201928.0128.1327.9428.0228.0226,286,700
Jul 05, 201928.1728.2728.0328.1628.1640,683,100
Jul 03, 201927.9528.0927.8728.0828.0823,706,800
Jul 02, 201927.8927.9827.7127.8627.8656,626,800
Jul 01, 201927.9228.0527.7827.9327.9349,145,200
Jun 28, 201927.5327.7027.2427.6027.6076,728,100
Jun 27, 201927.0727.2927.0727.2127.2159,459,800
Jun 26, 201927.0827.2126.9626.9726.9731,448,000
Jun 25, 201927.1127.1526.8927.0227.0247,748,500
Jun 24, 201927.1727.3627.0827.1127.1148,377,800
Jun 21, 201927.3027.4827.1827.2227.2265,322,300
Jun 21, 20190.139 Dividend
Jun 20, 201927.4527.5327.1227.4227.2850,583,800
Jun 19, 201927.4027.5927.2727.3027.1658,118,500
Jun 18, 201926.9327.4626.9327.3527.2146,237,400
Jun 17, 201927.2327.3126.9626.9926.8540,981,600
Jun 14, 201927.2127.3327.0027.2427.1029,724,100
Jun 13, 201927.1427.2727.0727.1827.0431,020,000
Jun 12, 201927.3327.3827.0327.0926.9536,866,000
Jun 11, 201927.5027.6127.2827.3627.2234,273,400
Jun 10, 201927.2827.5527.2827.3527.2137,081,400
Jun 07, 201927.1627.2527.0827.1226.9833,054,800
Jun 06, 201927.0727.2726.9227.1627.0237,297,600
Jun 05, 201926.9427.0826.7127.0626.9246,599,700
Jun 04, 201926.5026.9226.4326.8926.7545,454,400
Jun 03, 201925.9726.2925.9226.1826.0563,329,300
May 31, 201926.0726.2025.9926.0125.8849,259,200
May 30, 201926.5626.7126.2826.4126.2840,641,200
May 29, 201926.3426.5526.2226.5026.3739,700,600
May 28, 201926.7826.8626.5526.5526.4235,177,700
May 24, 201926.7526.8726.6726.8626.7230,582,000
May 23, 201926.7726.7826.4226.6526.5151,832,900
May 22, 201927.0527.1126.9527.0326.8925,867,600
May 21, 201927.0227.1927.0227.1927.0536,851,400
May 20, 201926.7827.0326.7826.9126.7744,357,300
May 17, 201926.7927.1426.7526.8826.7462,711,500
May 16, 201926.8827.2126.8627.0626.9244,872,600
May 15, 201926.6226.9226.5226.7926.6549,061,700
May 14, 201926.7427.1226.7126.8926.7552,398,400
May 13, 201926.9326.9926.5926.6826.5454,962,500
May 10, 201927.1527.5326.9127.4827.3463,453,600
May 09, 201927.0327.3626.9027.3027.1656,468,300
May 08, 201927.3127.5927.2427.3627.2244,254,200
May 07, 201927.6227.8927.2327.4227.2860,090,800
May 06, 201927.5827.9827.5327.8827.7442,517,000
May 03, 201927.9428.1227.8928.0727.9334,598,900
May 02, 201927.7727.9527.6227.8227.6850,972,900
May 01, 201928.0528.1427.7727.7927.6567,969,500
Apr 30, 201928.0228.0627.7828.0227.8838,800,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...