U.S. Markets closed

Financial Select Sector SPDR Fund (XLF)

NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
30.94-0.52 (-1.65%)
At close: 4:00PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 15, 202131.0031.1930.7130.9430.9468,527,100
Jan 14, 202131.4131.6231.2931.4631.4649,828,800
Jan 13, 202131.2931.4031.0931.3231.3255,394,700
Jan 12, 202131.2031.4931.1131.3431.3460,546,600
Jan 11, 202130.6231.0730.4931.0231.0256,592,300
Jan 08, 202131.0931.1030.5130.9230.9254,266,400
Jan 07, 202130.9531.2630.8830.9430.9464,342,700
Jan 06, 202129.7730.7429.7730.5030.50102,254,900
Jan 05, 202129.0729.3428.9229.2129.2135,265,400
Jan 04, 202129.5929.6028.8329.0829.0847,086,300
Dec 31, 202029.0829.5229.0029.4829.4826,219,000
Dec 30, 202029.0929.2129.0229.1229.1216,616,700
Dec 29, 202029.2129.2228.9628.9928.9923,607,000
Dec 28, 202029.1529.3228.9929.0929.0932,824,800
Dec 24, 202028.9728.9828.7128.9528.9516,071,000
Dec 23, 202028.6129.0728.6028.9128.9152,681,400
Dec 22, 202028.7428.7828.4228.4428.4442,317,900
Dec 21, 202028.6728.8628.2328.7228.7277,688,100
Dec 21, 20200.152 Dividend
Dec 18, 202028.7828.7828.3228.4928.3456,080,100
Dec 17, 202028.7128.7928.5828.7428.5938,510,900
Dec 16, 202028.6628.6828.5228.6628.5155,602,800
Dec 15, 202028.3528.6928.1928.6128.4638,637,100
Dec 14, 202028.8428.8428.1128.1327.9838,302,900
Dec 11, 202028.4328.5328.2328.4628.3148,216,300
Dec 10, 202028.4828.7828.3928.7528.6041,298,300
Dec 09, 202028.9328.9528.5928.7028.5547,589,600
Dec 08, 202028.5128.8428.5128.7728.6231,628,500
Dec 07, 202028.8128.8628.6128.7828.6334,631,600
Dec 04, 202028.8229.0328.8028.9828.8352,713,100
Dec 03, 202028.6428.8028.4628.6328.4849,566,000
Dec 02, 202028.2728.6728.2228.6228.4757,471,800
Dec 01, 202028.4028.5728.2928.3128.1653,977,300
Nov 30, 202028.3028.3827.8327.8827.7372,524,200
Nov 27, 202028.5628.5928.3628.4728.3226,981,200
Nov 25, 202028.5028.5828.2228.5628.4145,204,600
Nov 24, 202028.1728.6928.1028.6628.5160,983,200
Nov 23, 202027.5327.7727.3927.6927.5451,870,500
Nov 20, 202027.2827.3927.1227.1827.0339,974,700
Nov 19, 202027.1927.4527.0227.4227.2747,194,800
Nov 18, 202027.7227.9427.3227.3327.1871,578,400
Nov 17, 202027.3227.6427.1327.5927.4463,679,700
Nov 16, 202027.7127.7327.3627.6327.4867,556,100
Nov 13, 202026.8427.1426.7727.0326.8945,031,800
Nov 12, 202026.7126.7726.3526.5926.4562,733,800
Nov 11, 202027.3027.3226.8827.0426.9065,062,400
Nov 10, 202027.0427.2526.7927.1527.0185,851,200
Nov 09, 202026.9827.4426.6627.0126.87162,966,800
Nov 06, 202025.2825.3124.8824.9624.8360,783,500
Nov 05, 202024.7725.3424.7725.1625.0365,942,300
Nov 04, 202024.4125.0024.1924.5624.4387,397,400
Nov 03, 202024.7625.1024.7324.8524.7279,834,200
Nov 02, 202024.2624.4223.9624.3124.1865,136,000
Oct 30, 202023.6523.9023.4723.8623.7366,221,600
Oct 29, 202023.5523.9623.2523.7923.6660,908,400
Oct 28, 202023.7223.9323.4723.6123.4889,288,300
Oct 27, 202024.6724.6724.2124.2324.1046,083,300
Oct 26, 202024.8924.9324.4524.6824.5554,015,100
Oct 23, 202025.3325.4125.0525.2525.1245,092,700
Oct 22, 202024.6725.2024.6625.1725.0439,511,800
Oct 21, 202024.7724.9324.6824.6824.5544,307,200
Oct 20, 202024.7725.1024.7624.8124.6867,293,900
Oct 19, 202025.0825.0924.5724.6124.4842,989,000
Oct 16, 202025.0225.1524.8724.9924.8640,103,600
Oct 15, 202024.5524.9824.5124.9724.8441,637,200
Oct 14, 202025.0425.1324.7524.7824.6549,035,100
Oct 13, 202025.4325.5124.9425.0224.8960,377,800
Oct 12, 202025.2125.5925.2125.5125.3745,931,400
Oct 09, 202025.3425.3725.0325.2325.1052,031,600
Oct 08, 202025.0025.2624.9425.2025.0757,646,300
Oct 07, 202024.6824.9824.6824.8624.7353,815,200
Oct 06, 202024.9125.0824.3624.4524.3288,404,900
Oct 05, 202024.5324.7824.4724.7024.5758,911,700
Oct 02, 202023.7924.4423.7324.3024.1763,368,100
Oct 01, 202024.1724.3323.9224.1123.9865,766,100
Sep 30, 202023.8524.2723.8424.0723.9466,717,900
Sep 29, 202023.9824.0223.6223.7523.6253,250,800
Sep 28, 202023.8224.2223.8224.0523.9262,803,500
Sep 25, 202023.0823.5723.0323.4923.3646,026,600
Sep 24, 202023.2123.5822.9423.2523.1356,512,300
Sep 23, 202023.7823.9523.2023.2023.0854,282,500
Sep 22, 202023.8724.1023.5323.7323.6084,561,500
Sep 21, 202024.0324.1723.5623.9323.8072,307,300
Sep 21, 20200.135 Dividend
Sep 18, 202024.7324.9324.6324.6824.4161,707,200
Sep 17, 202024.6524.8824.5824.7324.4647,334,200
Sep 16, 202024.7625.2724.7124.9924.7262,119,900
Sep 15, 202025.1025.1224.6924.7124.4448,459,900
Sep 14, 202024.9325.2724.8625.0524.7851,021,000
Sep 11, 202024.5824.8424.5024.7124.4469,285,700
Sep 10, 202024.9725.1424.4924.5424.2855,515,300
Sep 09, 202024.8725.0724.7124.8924.6252,321,200
Sep 08, 202025.0425.1024.5524.6424.3784,687,600
Sep 04, 202025.5525.6924.8925.2925.02111,105,500
Sep 03, 202025.6426.0124.9425.1024.8398,405,500
Sep 02, 202025.1225.5825.0525.4925.2248,432,500
Sep 01, 202024.9325.2224.8525.1324.8642,040,000
Aug 31, 202025.3425.3425.0625.0624.7952,259,000
Aug 28, 202025.4425.4525.1525.3625.0949,170,600
Aug 27, 202024.8225.3824.8225.2624.9966,463,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...