XLF - Financial Select Sector SPDR Fund

NYSEArca - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 22, 201927.0527.1126.9527.0327.0324,926,875
May 21, 201927.0227.1927.0227.1927.1936,801,000
May 20, 201926.7827.0326.7826.9126.9144,357,300
May 17, 201926.7927.1426.7526.8826.8862,711,500
May 16, 201926.8827.2126.8627.0627.0644,872,600
May 15, 201926.6226.9226.5226.7926.7949,061,700
May 14, 201926.7427.1226.7126.8926.8952,398,400
May 13, 201926.9326.9926.5926.6826.6854,962,500
May 10, 201927.1527.5326.9127.4827.4863,453,600
May 09, 201927.0327.3626.9027.3027.3056,468,300
May 08, 201927.3127.5927.2427.3627.3644,254,200
May 07, 201927.6227.8927.2327.4227.4260,090,800
May 06, 201927.5827.9827.5327.8827.8842,517,000
May 03, 201927.9428.1227.8928.0728.0734,598,900
May 02, 201927.7727.9527.6227.8227.8250,972,900
May 01, 201928.0528.1427.7727.7927.7967,969,500
Apr 30, 201928.0228.0627.7828.0228.0238,800,300
Apr 29, 201927.8028.1327.7327.9827.9861,643,200
Apr 26, 201927.4527.7227.4127.7027.7041,527,900
Apr 25, 201927.2727.5627.2027.4527.4544,532,300
Apr 24, 201927.3427.5227.2827.4027.4039,505,200
Apr 23, 201927.2527.4627.1427.4327.4354,250,300
Apr 22, 201927.2627.3427.1727.2627.2639,324,100
Apr 18, 201927.3727.4527.3027.3427.3452,495,700
Apr 17, 201927.4527.4627.2027.4227.4258,834,000
Apr 16, 201927.0327.3827.0127.3527.3556,093,400
Apr 15, 201927.1527.1626.9126.9726.9740,030,400
Apr 12, 201927.0427.3326.9027.1427.1484,627,600
Apr 11, 201926.5926.7526.5126.6526.6562,205,000
Apr 10, 201926.4126.5326.2826.4926.4948,232,700
Apr 09, 201926.5126.5126.2926.4126.4165,954,800
Apr 08, 201926.5326.6426.4726.6326.6334,998,000
Apr 05, 201926.6126.7026.5226.6026.6037,088,800
Apr 04, 201926.4026.6726.4026.5626.5654,378,900
Apr 03, 201926.5026.6226.2926.4026.4052,030,900
Apr 02, 201926.2726.4626.2326.3226.3241,002,400
Apr 01, 201925.9226.3625.9126.3426.3462,485,300
Mar 29, 201925.8625.8825.6125.7125.7150,234,400
Mar 28, 201925.4725.6525.3525.6425.6452,089,300
Mar 27, 201925.4725.6025.3025.4225.4273,148,100
Mar 26, 201925.4325.5925.2825.5325.5351,171,500
Mar 25, 201925.3125.5325.0825.2325.2372,835,600
Mar 22, 201925.7525.8925.2325.3425.34121,855,900
Mar 21, 201925.9626.1725.7826.0626.06104,914,100
Mar 20, 201926.6326.6426.1126.1426.1465,860,300
Mar 19, 201927.0527.1026.6226.6926.6945,029,300
Mar 18, 201926.6826.9826.6826.9026.9043,980,700
Mar 15, 201926.4526.7126.4326.6326.6370,020,400
Mar 15, 20190.135 Dividend
Mar 14, 201926.4426.6826.4326.5826.4437,665,700
Mar 13, 201926.4026.5826.3226.4826.3542,817,500
Mar 12, 201926.2826.3926.2426.3026.1732,521,100
Mar 11, 201926.1026.3225.9826.2426.1163,343,500
Mar 08, 201925.6925.9925.6825.9725.8455,826,400
Mar 07, 201926.1526.1525.8325.9825.8562,621,300
Mar 06, 201926.4226.5126.2326.2526.1243,158,900
Mar 05, 201926.5726.5826.2226.4226.2939,868,100
Mar 04, 201926.7626.9426.3026.5226.3976,611,900
Mar 01, 201926.7526.9426.6126.6926.5582,657,300
Feb 28, 201926.6026.6526.5126.5226.3939,835,900
Feb 27, 201926.4426.6426.4126.5926.4542,542,400
Feb 26, 201926.3826.6926.3626.4926.3635,659,700
Feb 25, 201926.5826.8226.5426.5726.4433,835,900
Feb 22, 201926.5026.5826.3626.4626.3326,343,700
Feb 21, 201926.5926.6826.4126.5026.3746,619,900
Feb 20, 201926.4626.6526.4026.6426.5027,509,100
Feb 19, 201926.3026.5526.2226.4726.3423,868,300
Feb 15, 201926.0926.4325.8826.4326.3046,880,800
Feb 14, 201926.0026.0825.7325.8825.7547,630,100
Feb 13, 201926.2526.4326.1926.2026.0742,969,600
Feb 12, 201925.9426.2325.9326.1326.0037,671,300
Feb 11, 201925.7525.8025.6225.7525.6253,115,700
Feb 08, 201925.6625.7825.3425.6725.5454,911,100
Feb 07, 201925.9826.0525.5925.8025.6780,395,700
Feb 06, 201926.0126.2025.9726.0625.9351,542,800
Feb 05, 201926.2126.2325.9926.0925.9639,094,900
Feb 04, 201926.0626.1725.9226.1626.0330,362,500
Feb 01, 201925.9826.1725.9526.0525.9242,920,300
Jan 31, 201925.7625.9825.7225.9425.8164,021,500
Jan 30, 201925.9126.1425.7325.9825.8562,076,800
Jan 29, 201925.9126.0125.8225.8325.7029,442,100
Jan 28, 201925.7525.9525.7125.9225.7966,894,900
Jan 25, 201925.9726.1725.9026.0025.8763,140,000
Jan 24, 201925.6425.8625.5625.7925.6625,496,900
Jan 23, 201925.8025.8325.4425.7325.6044,072,000
Jan 22, 201925.7825.9125.5725.7025.5779,651,700
Jan 18, 201925.7426.0325.5326.0025.8758,400,200
Jan 17, 201925.3225.6525.1725.5625.4355,771,300
Jan 16, 201925.1825.5725.1125.4225.2972,982,400
Jan 15, 201924.5724.9324.5024.8924.7659,156,500
Jan 14, 201924.2624.7524.2324.6724.5450,610,600
Jan 11, 201924.3224.5524.1824.5024.3844,961,600
Jan 10, 201924.2924.5224.2124.4424.3248,630,500
Jan 09, 201924.3724.5224.2024.4324.3161,037,100
Jan 08, 201924.5124.5524.0324.3124.1990,114,700
Jan 07, 201924.2124.5124.0624.2924.1748,167,000
Jan 04, 201923.8824.3123.8224.2624.1464,638,400
Jan 03, 201923.8423.9023.4223.4823.3665,729,700
Jan 02, 201923.4724.0723.4024.0223.9062,945,000
Dec 31, 201823.7223.9223.5223.8223.7056,435,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...