XLF - Financial Select Sector SPDR ETF

NYSEArca - NYSEArca Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 18, 201828.1828.1927.9427.9527.9533,266,115
May 17, 201828.2128.2828.0028.1828.1844,443,800
May 16, 201828.1628.3228.1028.2428.2431,984,900
May 15, 201828.2028.3428.0828.1928.1954,655,800
May 14, 201828.3428.3928.1928.2428.2431,292,900
May 11, 201828.3028.4528.2028.2628.2625,894,000
May 10, 201828.0028.3427.9628.2828.2841,445,500
May 09, 201827.7728.1227.6728.0528.0543,817,000
May 08, 201827.4727.8327.4627.6427.6447,718,500
May 07, 201827.3727.5627.2627.4527.4536,873,600
May 04, 201826.7627.4226.6727.2727.2740,575,600
May 03, 201827.0227.0626.4626.9226.9268,947,900
May 02, 201827.3627.4727.1127.1527.1545,430,300
May 01, 201827.3927.4827.1727.4627.4646,372,400
Apr 30, 201827.7727.9227.4427.4527.4541,731,400
Apr 27, 201827.6127.7727.5727.7027.7047,185,200
Apr 26, 201827.6327.8127.5227.6627.6633,456,200
Apr 25, 201827.6427.7927.3727.6527.6551,819,000
Apr 24, 201828.0028.1727.4827.6727.6769,592,900
Apr 23, 201827.9627.9927.7627.8527.8545,689,200
Apr 20, 201827.9228.0427.7627.8827.8849,800,400
Apr 19, 201827.5027.9327.4827.8727.8776,142,000
Apr 18, 201827.6527.7627.3927.4527.4566,795,500
Apr 17, 201827.8227.8527.4827.5827.5850,750,100
Apr 16, 201827.6227.7827.5027.5827.5844,633,600
Apr 13, 201828.2228.2427.3127.4627.4670,103,900
Apr 12, 201827.6128.0627.5927.8827.8863,289,100
Apr 11, 201827.4827.6127.3327.4027.4052,480,800
Apr 10, 201827.7627.8927.5527.7327.7367,801,500
Apr 09, 201827.3227.8727.2727.3227.3254,633,200
Apr 06, 201827.5227.7026.9227.1727.1788,521,000
Apr 05, 201827.8728.0427.7527.8427.8445,378,300
Apr 04, 201826.8427.7026.8227.6227.6270,327,000
Apr 03, 201827.1327.3926.8927.3327.3375,160,400
Apr 02, 201827.5727.6026.5526.9626.9674,363,900
Mar 29, 201827.3227.7627.2027.5727.5758,290,000
Mar 28, 201827.2227.4726.8527.2027.2084,244,500
Mar 27, 201827.7827.9026.9327.1527.1578,827,400
Mar 26, 201827.3627.7727.1027.6927.6984,145,000
Mar 23, 201827.6927.7326.7726.8226.8289,289,500
Mar 22, 201828.3428.4527.5627.6627.6685,160,300
Mar 21, 201828.7829.1028.6228.7228.7253,291,400
Mar 20, 201828.7728.8528.6628.7328.7337,146,500
Mar 19, 201828.8328.9328.3928.6628.6652,145,000
Mar 16, 201828.9129.1528.8728.8728.8761,278,200
Mar 16, 20180.105 Dividend
Mar 15, 201829.0529.1128.8628.9528.8547,451,600
Mar 14, 201829.4029.4028.8528.9428.8457,278,900
Mar 13, 201829.7429.7729.2029.2729.1647,049,400
Mar 12, 201829.7029.8129.5529.6029.4951,784,500
Mar 09, 201829.3129.7229.1929.7029.5954,595,700
Mar 08, 201828.9829.0428.6929.0028.8950,803,000
Mar 07, 201828.6028.9728.5728.9128.8141,530,200
Mar 06, 201829.0029.0228.6628.9628.8549,746,100
Mar 05, 201828.2229.0028.2128.8428.7458,952,100
Mar 02, 201828.1728.5227.8928.4428.3478,991,200
Mar 01, 201828.8829.1128.2128.3728.2782,467,900
Feb 28, 201829.4329.5428.8728.8728.7765,254,700
Feb 27, 201829.5829.7729.2629.2829.1772,752,100
Feb 26, 201829.3329.5629.1429.5629.4555,124,200
Feb 23, 201828.7829.1228.7729.1229.0141,187,300
Feb 22, 201829.0029.1628.6228.6928.5947,602,700
Feb 21, 201828.9029.4028.8728.9328.8344,578,800
Feb 20, 201828.9229.2128.8028.8928.7958,236,100
Feb 16, 201828.8829.2328.8428.9828.8747,508,200
Feb 15, 201829.1029.1428.7029.0228.9166,976,000
Feb 14, 201828.1728.8728.0728.8628.7657,379,700
Feb 13, 201827.9128.2527.8328.1928.0943,365,500
Feb 12, 201827.9628.3527.7128.0727.9783,571,800
Feb 09, 201827.5727.8926.7627.6827.58149,504,900
Feb 08, 201828.4628.5127.1427.1627.06135,270,500
Feb 07, 201828.3428.8128.2228.4128.31102,699,400
Feb 06, 201827.2428.4627.1728.3928.29159,006,400
Feb 05, 201828.7329.2127.6027.8827.78147,871,500
Feb 02, 201829.9630.0429.3429.3629.2573,086,000
Feb 01, 201829.6830.0529.6730.0229.9160,824,200
Jan 31, 201829.7429.8929.6429.7429.6349,504,500
Jan 30, 201829.8330.0229.6629.6629.5567,316,900
Jan 29, 201830.1930.3330.0330.0529.9441,037,700
Jan 26, 201830.0430.1829.9030.1730.0633,871,900
Jan 25, 201830.1330.1329.8529.9529.8445,423,700
Jan 24, 201829.9530.0829.7730.0129.9066,371,000
Jan 23, 201829.7129.8629.5729.8129.7060,862,000
Jan 22, 201829.5529.7929.5129.7829.6746,868,900
Jan 19, 201829.4329.5529.3729.5429.4360,727,800
Jan 18, 201829.4729.4829.2929.3329.2249,247,400
Jan 17, 201829.2329.4528.9929.3729.2654,312,000
Jan 16, 201829.4829.5328.9929.1529.0467,563,800
Jan 12, 201829.1429.2528.9629.2329.1244,537,500
Jan 11, 201828.9529.0028.8128.9728.8642,361,700
Jan 10, 201828.6828.9528.6328.8328.7364,670,900
Jan 09, 201828.4928.7428.4428.5928.4951,418,700
Jan 08, 201828.3828.4328.2728.3728.2744,252,100
Jan 05, 201828.4828.4828.2328.4128.3137,989,500
Jan 04, 201828.2328.5428.1828.3328.2362,247,000
Jan 03, 201827.9728.0927.8828.0727.9756,906,200
Jan 02, 201828.0928.0927.7927.9227.8255,436,100
Dec 29, 201728.2028.2027.9127.9127.8155,169,800
Dec 28, 201728.0728.1228.0028.1128.0128,129,700
Dec 27, 201727.9928.0127.9128.0027.9029,421,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...