XLF - Financial Select Sector SPDR ETF

NYSEArca - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Feb 23, 201828.7829.1228.7729.1229.1240,868,600
Feb 22, 201829.0029.1628.6228.6928.6947,602,700
Feb 21, 201828.9029.4028.8728.9328.9344,578,800
Feb 20, 201828.9229.2128.8028.8928.8958,236,100
Feb 16, 201828.8829.2328.8428.9828.9847,508,200
Feb 15, 201829.1029.1428.7029.0229.0266,976,000
Feb 14, 201828.1728.8728.0728.8628.8657,379,700
Feb 13, 201827.9128.2527.8328.1928.1943,365,500
Feb 12, 201827.9628.3527.7128.0728.0783,571,800
Feb 09, 201827.5727.8926.7627.6827.68149,504,900
Feb 08, 201828.4628.5127.1427.1627.16135,270,500
Feb 07, 201828.3428.8128.2228.4128.41102,699,400
Feb 06, 201827.2428.4627.1728.3928.39159,006,400
Feb 05, 201828.7329.2127.6027.8827.88147,871,500
Feb 02, 201829.9630.0429.3429.3629.3673,086,000
Feb 01, 201829.6830.0529.6730.0230.0260,824,200
Jan 31, 201829.7429.8929.6429.7429.7449,504,500
Jan 30, 201829.8330.0229.6629.6629.6667,316,900
Jan 29, 201830.1930.3330.0330.0530.0541,037,700
Jan 26, 201830.0430.1829.9030.1730.1733,871,900
Jan 25, 201830.1330.1329.8529.9529.9545,423,700
Jan 24, 201829.9530.0829.7730.0130.0166,371,000
Jan 23, 201829.7129.8629.5729.8129.8160,862,000
Jan 22, 201829.5529.7929.5129.7829.7846,868,900
Jan 19, 201829.4329.5529.3729.5429.5460,727,800
Jan 18, 201829.4729.4829.2929.3329.3349,247,400
Jan 17, 201829.2329.4528.9929.3729.3754,312,000
Jan 16, 201829.4829.5328.9929.1529.1567,563,800
Jan 12, 201829.1429.2528.9629.2329.2344,537,500
Jan 11, 201828.9529.0028.8128.9728.9742,361,700
Jan 10, 201828.6828.9528.6328.8328.8364,670,900
Jan 09, 201828.4928.7428.4428.5928.5951,418,700
Jan 08, 201828.3828.4328.2728.3728.3744,252,100
Jan 05, 201828.4828.4828.2328.4128.4137,989,500
Jan 04, 201828.2328.5428.1828.3328.3362,247,000
Jan 03, 201827.9728.0927.8828.0728.0756,906,200
Jan 02, 201828.0928.0927.7927.9227.9255,436,100
Dec 29, 201728.2028.2027.9127.9127.9155,169,800
Dec 28, 201728.0728.1228.0028.1128.1128,129,700
Dec 27, 201727.9928.0127.9128.0028.0029,421,000
Dec 26, 201728.0528.1427.8627.9727.9733,710,100
Dec 22, 201728.2128.2527.9228.0528.0543,020,300
Dec 21, 201728.0428.2128.0128.1328.1346,123,500
Dec 20, 201728.1728.2227.8727.8927.8969,680,300
Dec 19, 201728.2228.2427.9427.9427.9457,366,300
Dec 18, 201728.0428.2027.9928.0628.0661,275,500
Dec 15, 201727.7328.0027.6327.8127.81111,826,100
Dec 15, 20170.128 Dividend
Dec 14, 201727.9728.0127.6627.6927.5676,970,000
Dec 13, 201728.1928.2527.8527.8727.7497,335,300
Dec 12, 201728.0528.3327.9628.2228.0969,517,100
Dec 11, 201728.0128.0527.8627.9427.8143,278,400
Dec 08, 201727.9828.0127.7828.0127.8855,001,600
Dec 07, 201727.8427.9427.5827.8427.7159,625,500
Dec 06, 201727.7527.9127.6727.7527.6260,299,100
Dec 05, 201728.1228.1527.7827.8527.7277,706,200
Dec 04, 201728.0428.2028.0028.0027.8799,820,400
Dec 01, 201727.5627.7126.9527.5827.45148,119,600
Nov 30, 201727.5827.8827.3827.5227.39135,241,700
Nov 29, 201727.1427.5227.0727.3427.21135,340,600
Nov 28, 201726.2326.9126.2126.8826.7686,507,000
Nov 27, 201726.2026.3426.1826.2026.0842,346,400
Nov 24, 201726.3326.3826.2026.2226.1012,172,500
Nov 22, 201726.3626.4326.2326.2326.1130,959,400
Nov 21, 201726.3726.4026.3026.3626.2435,972,400
Nov 20, 201726.2126.3226.1326.2826.1635,232,400
Nov 17, 201726.0626.2226.0326.1626.0441,938,700
Nov 16, 201726.3026.3626.1726.1926.0753,648,100
Nov 15, 201725.8826.2725.8626.1826.0664,952,300
Nov 14, 201726.0226.1225.9326.1125.9954,101,800
Nov 13, 201725.9226.1825.9026.1226.0050,579,200
Nov 10, 201726.1826.2326.0626.0825.9653,209,600
Nov 09, 201726.0826.2525.8926.1626.0494,577,000
Nov 08, 201726.3326.3426.1626.2526.1355,844,900
Nov 07, 201726.7726.8526.3126.3826.2670,325,500
Nov 06, 201726.7126.8026.6626.7526.6333,642,100
Nov 03, 201726.8026.8226.7026.7826.6642,387,000
Nov 02, 201726.6726.9326.5426.8926.7751,098,300
Nov 01, 201726.7126.8326.6126.6426.5240,921,900
Oct 31, 201726.6726.7726.5726.6026.4839,890,800
Oct 30, 201726.7526.7926.6026.6726.5548,157,500
Oct 27, 201726.7526.8326.6126.7826.6656,694,400
Oct 26, 201726.7526.9226.7526.8026.6841,832,600
Oct 25, 201726.8926.9226.5026.6526.5368,653,500
Oct 24, 201726.7126.8626.6926.8126.6961,259,200
Oct 23, 201726.6526.7026.5626.6226.5043,555,200
Oct 20, 201726.6126.6626.5226.6426.5256,083,800
Oct 19, 201726.1226.3426.0826.3326.2134,671,600
Oct 18, 201726.2826.3526.1726.3126.1952,201,500
Oct 17, 201726.3926.4026.1126.1726.0537,844,200
Oct 16, 201726.1526.3126.1426.3026.1842,000,700
Oct 13, 201725.9926.2225.8926.1326.0169,561,400
Oct 12, 201726.3926.4026.0926.1226.0053,834,800
Oct 11, 201726.3126.3526.2126.3226.2033,748,600
Oct 10, 201726.2926.3726.2226.3726.2535,822,500
Oct 09, 201726.4226.4226.1926.2526.1331,340,200
Oct 06, 201726.3926.4626.2126.3526.2366,077,800
Oct 05, 201726.0826.4126.0126.3226.2061,260,400
Oct 04, 201726.1026.1826.0426.0525.9339,283,800
Oct 03, 201726.0626.1726.0126.1726.0548,062,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...