U.S. Markets closed

Financial Select Sector SPDR ETF (XLF)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
25.40-0.03 (-0.14%)
At close: 3:59PM EDT

25.44 +0.04 (0.16%)
After hours: 4:17PM EDT

People also watch
XLKXLEXLVXLIXLB
DateOpenHighLowClose*Adj Close**Volume
Sep 25, 201725.4025.4925.2325.4025.4039,141,573
Sep 22, 201725.3625.4625.2925.4325.4341,145,200
Sep 21, 201725.3425.5225.3225.4625.4651,050,100
Sep 20, 201725.2725.4925.1525.4025.4070,595,500
Sep 19, 201725.0625.3125.0225.2525.2558,443,300
Sep 18, 201724.8625.0724.8425.0625.0644,010,400
Sep 15, 201724.6624.7924.6324.7724.7759,250,200
Sep 15, 20170.103 Dividend
Sep 14, 201724.8624.9224.7524.8024.7047,163,200
Sep 13, 201724.7724.8624.6824.8524.7551,049,400
Sep 12, 201724.6124.8324.5924.8124.7166,350,600
Sep 11, 201724.3824.5924.3324.5224.4273,305,700
Sep 08, 201723.9024.1923.8524.1024.0067,072,400
Sep 07, 201724.3424.3623.7923.8823.7887,667,800
Sep 06, 201724.3324.4224.2224.3024.2077,593,900
Sep 05, 201724.5824.6224.1724.2424.1496,579,200
Sep 01, 201724.7324.9124.6724.7724.6742,132,600
Aug 31, 201724.7524.7824.6224.7024.6044,225,200
Aug 30, 201724.6124.7824.5924.6724.5735,176,100
Aug 29, 201724.3724.6124.3524.5724.4742,814,200
Aug 28, 201724.8324.8424.5924.6524.5536,486,900
Aug 25, 201724.7924.9224.7824.8124.7137,177,300
Aug 24, 201724.8524.8524.6924.7424.6431,067,200
Aug 23, 201724.6424.8824.6224.7424.6436,612,700
Aug 22, 201724.6524.8424.6224.8224.7242,644,000
Aug 21, 201724.6024.6324.4524.5524.4545,047,200
Aug 18, 201724.4924.8024.4824.6224.5271,725,900
Aug 17, 201724.9825.0224.6024.6124.5176,613,100
Aug 16, 201725.2025.2425.0025.0424.9435,084,100
Aug 15, 201725.2825.3125.0925.0924.9948,535,000
Aug 14, 201724.9325.1424.9225.0724.9747,762,100
Aug 11, 201724.8324.9624.6724.7324.6350,477,800
Aug 10, 201725.1225.1824.8324.8324.7371,130,300
Aug 09, 201725.0725.3025.0725.2825.1846,567,000
Aug 08, 201725.3125.5925.2725.2825.1852,736,500
Aug 07, 201725.3925.4025.3125.3525.2439,486,800
Aug 04, 201725.4525.4925.3425.3925.2850,792,900
Aug 03, 201725.2725.3125.1825.2225.1240,816,800
Aug 02, 201725.3025.3325.1825.3125.2043,341,500
Aug 01, 201725.2625.2925.1425.2725.1760,987,500
Jul 31, 201725.0025.1824.9725.0924.9943,039,300
Jul 28, 201724.8724.9824.7724.9124.8143,735,800
Jul 27, 201725.1025.1124.8024.9124.8167,826,200
Jul 26, 201725.2525.2924.9925.0524.9556,086,500
Jul 25, 201725.1925.3225.1525.2225.1275,786,800
Jul 24, 201724.7924.9424.7924.9124.8126,364,800
Jul 21, 201724.7324.8824.7324.8024.7039,108,400
Jul 20, 201724.8324.9424.7524.8024.7040,163,500
Jul 19, 201724.8524.9224.7224.8124.7148,259,400
Jul 18, 201724.6724.8424.6424.8024.7063,210,700
Jul 17, 201724.8524.9024.7424.8424.7443,257,000
Jul 14, 201724.7224.9624.5924.9224.8261,742,300
Jul 13, 201724.8825.0324.8625.0324.9348,875,900
Jul 12, 201724.8024.9024.7324.8824.7847,818,600
Jul 11, 201725.0025.0124.7324.8024.7049,857,200
Jul 10, 201725.0125.0824.9325.0224.9255,022,500
Jul 07, 201725.0125.1024.8825.0524.9559,432,400
Jul 06, 201725.0625.1724.8824.8824.7897,648,100
Jul 05, 201725.1025.1324.9225.0724.9778,100,200
Jul 03, 201724.8125.1924.7825.0324.9361,454,400
Jun 30, 201724.8724.8824.6224.6724.5772,321,000
Jun 29, 201725.0225.0224.5124.6924.59118,454,100
Jun 28, 201724.3024.5624.2824.5224.4290,097,600
Jun 27, 201724.1124.3224.0524.1424.0475,943,400
Jun 26, 201723.9424.1223.8624.0223.9260,302,300
Jun 23, 201724.0824.0923.8123.8923.7985,352,600
Jun 22, 201724.0424.1123.9523.9823.8858,380,200
Jun 21, 201724.3724.3724.1224.1324.0351,938,200
Jun 20, 201724.4624.4824.3224.3324.2345,689,600
Jun 19, 201724.4524.5924.4224.5424.4458,041,300
Jun 16, 201724.3124.3724.2224.2924.1953,818,800
Jun 16, 20170.093 Dividend
Jun 15, 201724.3324.5424.3124.4124.2259,547,700
Jun 14, 201724.2624.5424.1324.5124.32117,605,800
Jun 13, 201724.4724.5524.4024.4724.2894,978,600
Jun 12, 201724.3424.5124.2024.3424.1586,644,400
Jun 09, 201723.9924.3323.9724.2924.10133,216,200
Jun 08, 201723.5724.0123.5523.8423.6576,301,900
Jun 07, 201723.4323.6323.3923.5723.3883,049,100
Jun 06, 201723.3123.4523.2623.3923.2060,397,300
Jun 05, 201723.4623.6423.4623.4923.3044,055,800
Jun 02, 201723.3723.5723.3223.4523.2683,704,500
Jun 01, 201723.3823.5623.2223.5423.3581,187,600
May 31, 201723.4523.4623.1023.2523.07115,877,900
May 30, 201723.5423.5723.4023.4523.2646,584,200
May 26, 201723.5623.6823.5623.6123.4242,601,700
May 25, 201723.6323.7323.5623.6223.4349,362,400
May 24, 201723.6223.6423.4823.5823.3959,441,200
May 23, 201723.4323.6623.3223.5923.4065,577,800
May 22, 201723.4823.4823.2523.4123.2279,181,900
May 19, 201723.1923.4823.1823.3523.1669,775,600
May 18, 201723.0323.2923.0023.1522.97101,656,900
May 17, 201723.3123.4922.9723.0622.88141,192,800
May 16, 201723.7923.8323.6723.8123.6251,529,600
May 15, 201723.6123.7923.6023.7423.5552,192,100
May 12, 201723.5523.5723.4323.5623.3755,787,200
May 11, 201723.7223.7623.4723.6623.4777,266,700
May 10, 201723.6923.8123.6523.8123.6251,192,700
May 09, 201723.8823.9623.6523.7323.5465,737,900
May 08, 201723.8723.9123.7823.8223.6345,893,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...