XLF - Financial Select Sector SPDR ETF

NYSEArca - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 13, 201824.6524.7824.4124.5224.5240,168,960
Dec 12, 201824.8625.0224.5424.6624.6686,736,800
Dec 11, 201825.0725.2224.4324.5224.5292,308,200
Dec 10, 201825.0125.0824.3024.7624.76101,121,800
Dec 07, 201825.5425.9024.9925.1125.1186,740,000
Dec 06, 201825.3825.6124.9325.6025.60134,687,100
Dec 04, 201827.0027.0125.8325.9625.96110,918,600
Dec 03, 201827.3627.4726.9527.1427.1465,332,700
Nov 30, 201826.7527.0826.7126.9726.9745,435,200
Nov 29, 201826.8627.0126.7226.8326.8343,664,100
Nov 28, 201826.6327.0626.4027.0627.0661,375,300
Nov 27, 201826.4826.6326.4226.5526.5547,174,300
Nov 26, 201826.2726.6326.2626.5326.5350,130,100
Nov 23, 201826.0726.2225.9326.0026.0024,252,300
Nov 21, 201826.3426.5926.1326.2126.2148,618,000
Nov 20, 201826.4726.5826.1126.1926.19103,778,300
Nov 19, 201826.7726.9026.5426.7826.7865,491,300
Nov 16, 201826.6226.9126.4726.7926.7980,518,300
Nov 15, 201826.1926.7826.0326.7626.7693,998,000
Nov 14, 201826.9426.9826.0826.3726.37104,274,200
Nov 13, 201826.6226.9926.6026.7326.7369,820,600
Nov 12, 201827.0627.1826.5326.5826.5847,135,500
Nov 09, 201827.3027.3826.9827.1227.1247,051,200
Nov 08, 201827.1327.5227.0427.3727.3746,730,100
Nov 07, 201827.0927.3226.8227.2927.2959,990,800
Nov 06, 201826.7826.9426.6526.9426.9451,010,900
Nov 05, 201826.4926.8826.4926.8026.8058,705,800
Nov 02, 201826.6626.8126.1826.3826.3873,034,200
Nov 01, 201826.3526.5126.2226.4026.4062,346,600
Oct 31, 201826.1726.6126.1326.2826.2893,781,100
Oct 30, 201825.6225.9425.4425.9225.9282,719,100
Oct 29, 201825.5725.9325.2125.4825.4897,946,100
Oct 26, 201825.3225.5225.0225.2625.26115,308,900
Oct 25, 201825.3625.8425.3325.6325.6372,439,400
Oct 24, 201825.8525.8525.1425.2425.2498,050,700
Oct 23, 201825.5726.0425.4225.8925.8993,698,200
Oct 22, 201826.7026.7626.1026.1026.1058,645,800
Oct 19, 201826.5526.8826.4226.6726.6773,614,300
Oct 18, 201826.8727.0726.4926.5726.5781,706,000
Oct 17, 201826.6927.1926.5627.0227.0279,472,100
Oct 16, 201826.4926.7726.3126.7526.7575,137,300
Oct 15, 201826.4426.6326.3126.3126.3182,196,400
Oct 12, 201826.8826.9226.0326.4326.43137,933,000
Oct 11, 201827.0527.2226.3226.4026.40178,628,200
Oct 10, 201828.0728.1427.2127.2127.21101,604,400
Oct 09, 201828.0628.2027.8828.0828.0847,963,500
Oct 08, 201827.9228.2827.9028.1928.1956,594,900
Oct 05, 201828.2128.3127.9328.0028.0058,148,700
Oct 04, 201827.9428.3527.9228.1428.1494,700,800
Oct 03, 201827.8728.0727.7927.9527.9579,591,400
Oct 02, 201827.6527.7427.4727.6927.6947,629,500
Oct 01, 201827.7427.8927.6027.6927.6949,855,000
Sep 28, 201827.7627.7727.5427.5827.5866,454,900
Sep 27, 201828.0028.1027.8427.8727.8757,492,200
Sep 26, 201828.3528.3927.9027.9727.9760,288,100
Sep 25, 201828.5328.5528.3028.3128.3132,964,400
Sep 24, 201828.7128.7528.4028.4228.4247,985,100
Sep 21, 201828.9529.0028.7028.7428.7464,710,000
Sep 21, 20180.128 Dividend
Sep 20, 201828.9429.0728.8728.9828.8578,555,500
Sep 19, 201828.2328.8228.2328.7328.6075,551,800
Sep 18, 201828.1828.2828.0628.2528.1336,405,600
Sep 17, 201828.2328.3128.0828.1127.9926,907,900
Sep 14, 201828.0728.2628.0628.2328.1134,151,000
Sep 13, 201828.1428.2827.9728.0327.9144,977,100
Sep 12, 201828.3328.3928.0528.0727.9547,963,400
Sep 11, 201828.2228.4128.1228.3328.2032,065,200
Sep 10, 201828.4028.4428.2728.3028.1829,927,200
Sep 07, 201828.4228.4428.2128.3328.2043,644,300
Sep 06, 201828.4528.5328.2728.3628.2338,328,900
Sep 05, 201828.4528.6428.4328.4928.3632,727,700
Sep 04, 201828.2728.5028.2028.4728.3443,145,600
Aug 31, 201828.2628.3528.1728.3328.2034,107,800
Aug 30, 201828.4528.5628.3128.3628.2343,264,100
Aug 29, 201828.5928.6628.4428.5828.4534,015,300
Aug 28, 201828.7028.7228.5428.5928.4628,896,800
Aug 27, 201828.3528.7228.3428.6228.4952,254,500
Aug 24, 201828.2528.3028.1928.2428.1222,064,500
Aug 23, 201828.2628.2928.1028.1428.0231,767,800
Aug 22, 201828.2528.3828.2328.2728.1527,323,300
Aug 21, 201828.2828.5128.2228.3728.2447,940,000
Aug 20, 201828.1728.3128.1328.2628.1430,053,700
Aug 17, 201828.0328.2128.0328.1728.0543,193,100
Aug 16, 201827.8728.1927.8728.1127.9949,534,200
Aug 15, 201827.7327.8827.6127.7427.6255,681,100
Aug 14, 201827.8028.0127.7227.9627.8443,659,000
Aug 13, 201827.9728.0427.6927.7027.5874,401,400
Aug 10, 201827.9328.0727.8327.9727.8583,301,400
Aug 09, 201828.4028.4728.3028.3028.1829,353,700
Aug 08, 201828.3628.5228.3428.4728.3447,522,000
Aug 07, 201828.3528.5628.3328.4028.2744,608,600
Aug 06, 201828.1628.3428.1028.2728.1538,230,100
Aug 03, 201827.9228.1227.9228.1228.0034,894,300
Aug 02, 201827.7728.0127.6827.9627.8438,330,700
Aug 01, 201828.1328.2727.8827.9527.8364,046,900
Jul 31, 201828.2328.2427.8927.9527.8384,500,100
Jul 30, 201828.1528.3628.1128.1528.0356,474,100
Jul 27, 201828.0628.2727.9728.1328.0163,149,400
Jul 26, 201828.1528.2628.0428.0727.9540,056,800
Jul 25, 201828.0028.1327.8528.0827.9644,197,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...