XLF - Financial Select Sector SPDR ETF

NYSEArca - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 24, 201828.71028.74528.55028.55028.5503,962,924
Sep 20, 201828.94029.07028.87028.98028.98078,554,600
Sep 19, 201828.23028.82028.23028.73028.73075,551,800
Sep 18, 201828.18028.28028.06028.25028.25036,405,600
Sep 17, 201828.23028.31028.08028.11028.11026,907,900
Sep 14, 201828.07028.26028.06028.23028.23034,151,000
Sep 13, 201828.14028.28027.97028.03028.03044,977,100
Sep 12, 201828.33028.39028.05028.07028.07047,963,400
Sep 11, 201828.22028.41028.12028.33028.33032,065,200
Sep 10, 201828.40028.44028.27028.30028.30029,927,200
Sep 07, 201828.42028.44028.21028.33028.33043,644,300
Sep 06, 201828.45028.53028.27028.36028.36038,328,900
Sep 05, 201828.45028.64028.43028.49028.49032,727,700
Sep 04, 201828.27028.50028.20028.47028.47043,145,600
Aug 31, 201828.26028.35028.17028.33028.33034,107,800
Aug 30, 201828.45028.56028.31028.36028.36043,264,100
Aug 29, 201828.59028.66028.44028.58028.58034,015,300
Aug 28, 201828.70028.72028.54028.59028.59028,896,800
Aug 27, 201828.35028.72028.34028.62028.62052,254,500
Aug 24, 201828.25028.30028.19028.24028.24022,064,500
Aug 23, 201828.26028.29028.10028.14028.14031,767,800
Aug 22, 201828.25028.38028.23028.27028.27027,323,300
Aug 21, 201828.28028.51028.22028.37028.37047,940,000
Aug 20, 201828.17028.31028.13028.26028.26030,053,700
Aug 17, 201828.03028.21028.03028.17028.17043,193,100
Aug 16, 201827.87028.19027.87028.11028.11049,534,200
Aug 15, 201827.73027.88027.61027.74027.74055,681,100
Aug 14, 201827.80028.01027.72027.96027.96043,659,000
Aug 13, 201827.97028.04027.69027.70027.70074,401,400
Aug 10, 201827.93028.07027.83027.97027.97083,301,400
Aug 09, 201828.40028.47028.30028.30028.30029,353,700
Aug 08, 201828.36028.52028.34028.47028.47047,522,000
Aug 07, 201828.35028.56028.33028.40028.40044,608,600
Aug 06, 201828.16028.34028.10028.27028.27038,230,100
Aug 03, 201827.92028.12027.92028.12028.12034,894,300
Aug 02, 201827.77028.01027.68027.96027.96038,330,700
Aug 01, 201828.13028.27027.88027.95027.95064,046,900
Jul 31, 201828.23028.24027.89027.95027.95084,500,100
Jul 30, 201828.15028.36028.11028.15028.15056,474,100
Jul 27, 201828.06028.27027.97028.13028.13063,149,400
Jul 26, 201828.15028.26028.04028.07028.07040,056,800
Jul 25, 201828.00028.13027.85028.08028.08044,197,200
Jul 24, 201828.05028.19027.95028.02028.02063,133,700
Jul 23, 201827.56027.98027.55027.94027.94081,516,200
Jul 20, 201827.46027.64027.36027.56027.56051,562,300
Jul 19, 201827.79027.80027.47027.51027.51061,765,100
Jul 18, 201827.60027.98027.56027.93027.93059,109,200
Jul 17, 201827.49027.60027.34027.49027.49055,502,200
Jul 16, 201827.06027.48027.04027.46027.46055,812,000
Jul 13, 201826.99027.07026.70026.98026.98064,146,900
Jul 12, 201827.22027.24026.94027.10027.10064,876,800
Jul 11, 201827.03027.19026.99027.05027.05046,023,700
Jul 10, 201827.30027.39027.10027.18027.18051,260,600
Jul 09, 201826.81027.31026.78027.28027.28073,447,400
Jul 06, 201826.47026.78026.37026.67026.67041,285,000
Jul 05, 201826.62026.68026.45026.54026.54040,668,500
Jul 03, 201826.79026.87026.42026.48026.48030,717,800
Jul 02, 201826.37026.73026.35026.72026.72066,202,800
Jun 29, 201826.92027.07026.55026.59026.59077,149,900
Jun 28, 201826.36026.70026.31026.59026.59078,544,800
Jun 27, 201826.68026.88026.35026.36026.36078,099,200
Jun 26, 201826.80026.83026.52026.69026.69056,387,800
Jun 25, 201826.95027.00026.60026.78026.78080,746,100
Jun 22, 201827.39027.42027.05027.07027.07061,389,400
Jun 21, 201827.19027.36027.01027.20027.20075,190,900
Jun 20, 201827.60027.60027.25027.28027.28042,833,600
Jun 19, 201827.14027.42027.13027.35027.35050,214,700
Jun 18, 201827.23027.46027.14027.42027.42049,824,600
Jun 15, 201827.30027.56027.11027.47027.47063,387,600
Jun 15, 20180.119 Dividend
Jun 14, 201827.90027.95027.51027.59027.47170,635,500
Jun 13, 201827.96028.18027.82027.85027.73061,095,800
Jun 12, 201828.10028.17027.81027.95027.82955,517,200
Jun 11, 201828.17028.27028.02028.02027.89947,319,600
Jun 08, 201828.01028.11027.86028.08027.95947,713,400
Jun 07, 201828.07028.18027.85028.04027.91965,166,100
Jun 06, 201827.61027.97027.58027.95027.82961,960,000
Jun 05, 201827.48027.52027.31027.45027.33244,996,800
Jun 04, 201827.61027.67027.52027.57027.45144,078,400
Jun 01, 201827.51027.63027.40027.48027.36162,421,300
May 31, 201827.35027.39027.10027.18027.06366,686,900
May 30, 201827.18027.52027.11027.41027.29265,843,700
May 29, 201827.46027.50026.72026.92026.804125,865,500
May 25, 201827.81027.90027.72027.85027.73039,312,500
May 24, 201828.07028.09027.66027.94027.81942,399,900
May 23, 201828.15028.24027.86028.16028.03944,602,000
May 22, 201828.17028.50028.17028.34028.21852,841,400
May 21, 201828.11028.26028.10028.15028.02929,647,900
May 18, 201828.18028.19027.94027.95027.82933,266,100
May 17, 201828.21028.28028.00028.18028.05845,070,400
May 16, 201828.16028.32028.10028.24028.11831,984,900
May 15, 201828.20028.34028.08028.19028.06854,655,800
May 14, 201828.34028.39028.19028.24028.11831,292,900
May 11, 201828.30028.45028.20028.26028.13825,894,000
May 10, 201828.00028.34027.96028.28028.15841,445,500
May 09, 201827.77028.12027.67028.05027.92943,817,000
May 08, 201827.47027.83027.46027.64027.52147,718,500
May 07, 201827.37027.56027.26027.45027.33236,873,600
May 04, 201826.76027.42026.67027.27027.15240,575,600
May 03, 201827.02027.06026.46026.92026.80468,947,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...