XLF - Financial Select Sector SPDRÂ ETF

NYSEArca - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 22, 201827.390027.420027.194127.213227.213222,087,356
Jun 21, 201827.190027.360027.010027.200027.200075,051,900
Jun 20, 201827.600027.600027.250027.280027.280042,833,600
Jun 19, 201827.140027.420027.130027.350027.350050,214,700
Jun 18, 201827.230027.460027.140027.420027.420049,824,600
Jun 15, 201827.300027.560027.110027.470027.470063,387,600
Jun 15, 20180.119 Dividend
Jun 14, 201827.900027.950027.510027.590027.471070,635,500
Jun 13, 201827.960028.180027.820027.850027.729961,095,800
Jun 12, 201828.100028.170027.810027.950027.829455,517,200
Jun 11, 201828.170028.270028.020028.020027.899147,319,600
Jun 08, 201828.010028.110027.860028.080027.958947,713,400
Jun 07, 201828.070028.180027.850028.040027.919165,166,100
Jun 06, 201827.610027.970027.580027.950027.829461,960,000
Jun 05, 201827.480027.520027.310027.450027.331644,996,800
Jun 04, 201827.610027.670027.520027.570027.451144,078,400
Jun 01, 201827.510027.630027.400027.480027.361562,421,300
May 31, 201827.350027.390027.100027.180027.062866,686,900
May 30, 201827.180027.520027.110027.410027.291865,843,700
May 29, 201827.460027.500026.720026.920026.8039125,865,500
May 25, 201827.810027.900027.720027.850027.729939,312,500
May 24, 201828.070028.090027.660027.940027.819542,399,900
May 23, 201828.150028.240027.860028.160028.038544,602,000
May 22, 201828.170028.500028.170028.340028.217852,841,400
May 21, 201828.110028.260028.100028.150028.028629,647,900
May 18, 201828.180028.190027.940027.950027.829433,266,100
May 17, 201828.210028.280028.000028.180028.058545,070,400
May 16, 201828.160028.320028.100028.240028.118231,984,900
May 15, 201828.200028.340028.080028.190028.068454,655,800
May 14, 201828.340028.390028.190028.240028.118231,292,900
May 11, 201828.300028.450028.200028.260028.138125,894,000
May 10, 201828.000028.340027.960028.280028.158041,445,500
May 09, 201827.770028.120027.670028.050027.929043,817,000
May 08, 201827.470027.830027.460027.640027.520847,718,500
May 07, 201827.370027.560027.260027.450027.331636,873,600
May 04, 201826.760027.420026.670027.270027.152440,575,600
May 03, 201827.020027.060026.460026.920026.803968,947,900
May 02, 201827.360027.470027.110027.150027.032945,430,300
May 01, 201827.390027.480027.170027.460027.341646,372,400
Apr 30, 201827.770027.920027.440027.450027.331641,731,400
Apr 27, 201827.610027.770027.570027.700027.580547,185,200
Apr 26, 201827.630027.810027.520027.660027.540733,456,200
Apr 25, 201827.640027.790027.370027.650027.530751,819,000
Apr 24, 201828.000028.170027.480027.670027.550769,592,900
Apr 23, 201827.960027.990027.760027.850027.729945,689,200
Apr 20, 201827.920028.040027.760027.880027.759749,800,400
Apr 19, 201827.500027.930027.480027.870027.749876,142,000
Apr 18, 201827.650027.760027.390027.450027.331666,795,500
Apr 17, 201827.820027.850027.480027.580027.461050,750,100
Apr 16, 201827.620027.780027.500027.580027.461044,633,600
Apr 13, 201828.220028.240027.310027.460027.341670,103,900
Apr 12, 201827.610028.060027.590027.880027.759763,289,100
Apr 11, 201827.480027.610027.330027.400027.281852,480,800
Apr 10, 201827.760027.890027.550027.730027.610467,801,500
Apr 09, 201827.320027.870027.270027.320027.202254,633,200
Apr 06, 201827.520027.700026.920027.170027.052888,521,000
Apr 05, 201827.870028.040027.750027.840027.719945,378,300
Apr 04, 201826.840027.700026.820027.620027.500970,327,000
Apr 03, 201827.130027.390026.890027.330027.212175,160,400
Apr 02, 201827.570027.600026.550026.960026.843774,363,900
Mar 29, 201827.320027.760027.200027.570027.451158,290,000
Mar 28, 201827.220027.470026.850027.200027.082784,244,500
Mar 27, 201827.780027.900026.930027.150027.032978,827,400
Mar 26, 201827.360027.770027.100027.690027.570684,145,000
Mar 23, 201827.690027.730026.770026.820026.704389,289,500
Mar 22, 201828.340028.450027.560027.660027.540785,160,300
Mar 21, 201828.780029.100028.620028.720028.596153,291,400
Mar 20, 201828.770028.850028.660028.730028.606137,146,500
Mar 19, 201828.830028.930028.390028.660028.536452,145,000
Mar 16, 201828.910029.150028.870028.870028.745561,278,200
Mar 16, 20180.105 Dividend
Mar 15, 201829.050029.110028.860028.950028.720647,451,600
Mar 14, 201829.400029.400028.850028.940028.710757,278,900
Mar 13, 201829.740029.770029.200029.270029.038147,049,400
Mar 12, 201829.700029.810029.550029.600029.365451,784,500
Mar 09, 201829.310029.720029.190029.700029.464654,595,700
Mar 08, 201828.980029.040028.690029.000028.770250,803,000
Mar 07, 201828.600028.970028.570028.910028.680941,530,200
Mar 06, 201829.000029.020028.660028.960028.730549,746,100
Mar 05, 201828.220029.000028.210028.840028.611558,952,100
Mar 02, 201828.170028.520027.890028.440028.214678,991,200
Mar 01, 201828.880029.110028.210028.370028.145282,467,900
Feb 28, 201829.430029.540028.870028.870028.641265,254,700
Feb 27, 201829.580029.770029.260029.280029.048072,752,100
Feb 26, 201829.330029.560029.140029.560029.325855,124,200
Feb 23, 201828.780029.120028.770029.120028.889241,187,300
Feb 22, 201829.000029.160028.620028.690028.462647,602,700
Feb 21, 201828.900029.400028.870028.930028.700744,578,800
Feb 20, 201828.920029.210028.800028.890028.661158,236,100
Feb 16, 201828.880029.230028.840028.980028.750347,508,200
Feb 15, 201829.100029.140028.700029.020028.790066,976,000
Feb 14, 201828.170028.870028.070028.860028.631357,379,700
Feb 13, 201827.910028.250027.830028.190027.966643,365,500
Feb 12, 201827.960028.350027.710028.070027.847683,571,800
Feb 09, 201827.570027.890026.760027.680027.4607149,504,900
Feb 08, 201828.460028.510027.140027.160026.9448135,270,500
Feb 07, 201828.340028.810028.220028.410028.1849102,699,400
Feb 06, 201827.240028.460027.170028.390028.1650159,006,400
Feb 05, 201828.730029.210027.600027.880027.6591147,871,500
Feb 02, 201829.960030.040029.340029.360029.127373,086,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...