U.S. markets open in 2 hours 24 minutes

Financial Select Sector SPDR Fund (XLF)

NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
28.62+0.31 (+1.10%)
At close: 4:00PM EST

28.59 -0.03 (-0.10%)
Before hours: 7:06AM EST

Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 02, 202028.2728.6728.2228.6228.6257,468,000
Dec 01, 202028.4028.5728.2928.3128.3153,977,300
Nov 30, 202028.3028.3827.8327.8827.8872,524,200
Nov 27, 202028.5628.5928.3628.4728.4726,981,200
Nov 25, 202028.5028.5828.2228.5628.5645,204,600
Nov 24, 202028.1728.6928.1028.6628.6660,983,200
Nov 23, 202027.5327.7727.3927.6927.6951,870,500
Nov 20, 202027.2827.3927.1227.1827.1839,974,700
Nov 19, 202027.1927.4527.0227.4227.4247,194,800
Nov 18, 202027.7227.9427.3227.3327.3371,578,400
Nov 17, 202027.3227.6427.1327.5927.5963,679,700
Nov 16, 202027.7127.7327.3627.6327.6367,556,100
Nov 13, 202026.8427.1426.7727.0327.0345,031,800
Nov 12, 202026.7126.7726.3526.5926.5962,733,800
Nov 11, 202027.3027.3226.8827.0427.0465,062,400
Nov 10, 202027.0427.2526.7927.1527.1585,851,200
Nov 09, 202026.9827.4426.6627.0127.01162,966,800
Nov 06, 202025.2825.3124.8824.9624.9660,783,500
Nov 05, 202024.7725.3424.7725.1625.1665,942,300
Nov 04, 202024.4125.0024.1924.5624.5687,397,400
Nov 03, 202024.7625.1024.7324.8524.8579,834,200
Nov 02, 202024.2624.4223.9624.3124.3165,136,000
Oct 30, 202023.6523.9023.4723.8623.8666,221,600
Oct 29, 202023.5523.9623.2523.7923.7960,908,400
Oct 28, 202023.7223.9323.4723.6123.6189,288,300
Oct 27, 202024.6724.6724.2124.2324.2346,083,300
Oct 26, 202024.8924.9324.4524.6824.6854,015,100
Oct 23, 202025.3325.4125.0525.2525.2545,092,700
Oct 22, 202024.6725.2024.6625.1725.1739,511,800
Oct 21, 202024.7724.9324.6824.6824.6844,307,200
Oct 20, 202024.7725.1024.7624.8124.8167,293,900
Oct 19, 202025.0825.0924.5724.6124.6142,989,000
Oct 16, 202025.0225.1524.8724.9924.9940,103,600
Oct 15, 202024.5524.9824.5124.9724.9741,637,200
Oct 14, 202025.0425.1324.7524.7824.7849,035,100
Oct 13, 202025.4325.5124.9425.0225.0260,377,800
Oct 12, 202025.2125.5925.2125.5125.5145,931,400
Oct 09, 202025.3425.3725.0325.2325.2352,031,600
Oct 08, 202025.0025.2624.9425.2025.2057,646,300
Oct 07, 202024.6824.9824.6824.8624.8653,815,200
Oct 06, 202024.9125.0824.3624.4524.4588,404,900
Oct 05, 202024.5324.7824.4724.7024.7058,911,700
Oct 02, 202023.7924.4423.7324.3024.3063,368,100
Oct 01, 202024.1724.3323.9224.1124.1165,766,100
Sep 30, 202023.8524.2723.8424.0724.0766,717,900
Sep 29, 202023.9824.0223.6223.7523.7553,250,800
Sep 28, 202023.8224.2223.8224.0524.0562,803,500
Sep 25, 202023.0823.5723.0323.4923.4946,026,600
Sep 24, 202023.2123.5822.9423.2523.2556,512,300
Sep 23, 202023.7823.9523.2023.2023.2054,282,500
Sep 22, 202023.8724.1023.5323.7323.7384,561,500
Sep 21, 202024.0324.1723.5623.9323.9372,307,300
Sep 21, 20200.135 Dividend
Sep 18, 202024.7324.9324.6324.6824.5561,707,200
Sep 17, 202024.6524.8824.5824.7324.5947,334,200
Sep 16, 202024.7625.2724.7124.9924.8562,119,900
Sep 15, 202025.1025.1224.6924.7124.5748,459,900
Sep 14, 202024.9325.2724.8625.0524.9151,021,000
Sep 11, 202024.5824.8424.5024.7124.5769,285,700
Sep 10, 202024.9725.1424.4924.5424.4155,515,300
Sep 09, 202024.8725.0724.7124.8924.7552,321,200
Sep 08, 202025.0425.1024.5524.6424.5184,687,600
Sep 04, 202025.5525.6924.8925.2925.15111,105,500
Sep 03, 202025.6426.0124.9425.1024.9698,405,500
Sep 02, 202025.1225.5825.0525.4925.3548,432,500
Sep 01, 202024.9325.2224.8525.1324.9942,040,000
Aug 31, 202025.3425.3425.0625.0624.9252,259,000
Aug 28, 202025.4425.4525.1525.3625.2249,170,600
Aug 27, 202024.8225.3824.8225.2625.1266,463,900
Aug 26, 202024.9024.9624.7524.8424.7030,646,600
Aug 25, 202025.1025.1724.8024.9624.8255,236,900
Aug 24, 202024.4524.8924.3924.8924.7551,010,900
Aug 21, 202024.3224.5324.2324.3124.1835,349,200
Aug 20, 202024.3124.5024.2924.3624.2345,586,100
Aug 19, 202024.6924.9424.5224.5924.4659,847,200
Aug 18, 202024.7824.8424.5824.6024.4735,502,500
Aug 17, 202025.0925.1124.7524.7624.6253,397,000
Aug 14, 202024.9625.3024.9325.1825.0428,276,900
Aug 13, 202025.0525.2624.9325.0824.9435,222,500
Aug 12, 202025.7625.7725.0625.2425.1058,795,000
Aug 11, 202025.4925.7225.2525.3125.1773,758,600
Aug 10, 202024.9825.1124.8725.0224.8845,436,100
Aug 07, 202024.2024.8624.1524.8424.7063,280,200
Aug 06, 202024.2524.4224.1524.3224.1933,115,400
Aug 05, 202024.1624.3924.1324.3324.2034,866,500
Aug 04, 202024.0024.0423.8724.0023.8730,754,400
Aug 03, 202024.1324.2923.9624.1023.9742,982,100
Jul 31, 202024.0124.0623.7124.0323.9050,186,900
Jul 30, 202024.0024.0723.7124.0223.8953,994,600
Jul 29, 202023.9724.4923.9324.4624.3336,491,600
Jul 28, 202023.9824.1223.9024.0123.8835,370,500
Jul 27, 202024.1624.1823.8624.0723.9443,060,200
Jul 24, 202024.3524.4824.1924.2724.1441,245,600
Jul 23, 202024.2624.4724.1824.3324.2049,916,100
Jul 22, 202024.1924.3324.1124.3124.1844,437,400
Jul 21, 202024.0024.4323.9724.3124.1846,494,900
Jul 20, 202023.8223.9823.7523.8423.7140,127,600
Jul 17, 202024.2024.2223.9423.9523.8247,033,200
Jul 16, 202023.9424.4023.8524.1524.0274,678,500
Jul 15, 202024.2524.2623.8924.1524.0290,561,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...