Advertisement
Advertisement
U.S. Markets open in 3 hrs 5 mins
Advertisement
Advertisement
Advertisement
Advertisement
WEF 2022

Yahoo Finance is in Davos! Get the latest updates here

Financial Select Sector SPDR Fund (XLF)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
32.92-0.06 (-0.18%)
At close: 04:00PM EDT
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 24, 2022------
May 23, 202233.5534.2433.3833.9933.9978,169,900
May 20, 202233.2133.3832.2332.9232.9277,978,400
May 19, 202232.7533.2232.7032.9832.9871,525,400
May 18, 202233.8233.8733.0733.2033.2074,279,300
May 17, 202233.9034.2433.7134.1434.1462,859,300
May 16, 202233.4033.5532.9933.2533.2555,662,200
May 13, 202233.4533.8133.2333.5333.5364,034,300
May 12, 202233.0233.3632.4133.0533.05114,304,100
May 11, 202233.6534.3333.2533.3033.30110,212,200
May 10, 202234.2234.4433.1933.6133.61107,581,200
May 09, 202234.2734.4833.7533.9133.9185,922,800
May 06, 202234.8534.9034.2434.7434.7499,265,700
May 05, 202235.6235.6934.5634.9934.99101,093,900
May 04, 202235.0336.1034.9136.0436.0487,794,900
May 03, 202234.7635.3234.6434.9734.9773,896,300
May 02, 202234.6734.7933.8434.5234.52104,408,800
Apr 29, 202235.5635.6934.4334.5134.5174,625,100
Apr 28, 202235.6535.8735.1235.7435.7462,680,000
Apr 27, 202235.2735.6535.1635.2935.2981,603,000
Apr 26, 202235.8236.2035.3035.3235.3281,457,500
Apr 25, 202235.8736.3135.3336.2336.2391,392,800
Apr 22, 202237.2237.2336.1336.1736.1773,170,900
Apr 21, 202238.1438.3237.2137.2837.2854,998,100
Apr 20, 202237.9138.1537.7937.8837.8854,635,800
Apr 19, 202237.2137.6837.2037.6237.6241,519,100
Apr 18, 202236.6637.2836.6537.1137.1152,748,400
Apr 14, 202237.2337.4936.8836.8936.8968,544,200
Apr 13, 202236.9637.3336.8937.3137.3157,445,600
Apr 12, 202237.6938.0437.1537.3137.3167,215,400
Apr 11, 202237.7938.1637.6637.7237.7254,435,500
Apr 08, 202237.6638.0637.5637.8937.8944,672,300
Apr 07, 202237.5237.6936.9837.5137.5153,346,900
Apr 06, 202237.5137.7137.4137.5537.5555,835,100
Apr 05, 202237.9038.3137.7237.8137.8156,165,700
Apr 04, 202238.1338.3637.7838.0538.05134,312,400
Apr 01, 202238.5838.6637.9538.2238.2268,422,500
Mar 31, 202239.1739.3338.3138.3238.3266,619,600
Mar 30, 202239.5039.5238.9939.2239.2247,405,300
Mar 29, 202239.8940.0139.2739.5039.5067,968,600
Mar 28, 202239.4039.4438.9639.4139.4144,761,000
Mar 25, 202239.1539.6039.0939.5239.5248,613,100
Mar 24, 202238.9839.0638.7039.0239.0230,421,500
Mar 23, 202239.1939.2838.6938.7138.7142,142,600
Mar 22, 202239.2739.6939.2239.4439.4461,053,100
Mar 21, 202239.0239.1438.6138.8138.8146,828,600
Mar 18, 202238.9039.1038.5339.0039.0082,342,500
Mar 17, 202238.2138.9237.9638.9138.9158,266,400
Mar 16, 202237.8638.4937.7438.4338.4387,007,600
Mar 15, 202237.2337.4436.9137.3837.3851,828,700
Mar 14, 202236.9537.4636.6936.8636.8670,969,700
Mar 11, 202236.9837.2136.3836.4036.4076,788,200
Mar 10, 202236.3636.9036.2536.6636.6671,547,300
Mar 09, 202236.8537.2836.7036.9736.9788,716,400
Mar 08, 202236.0236.6735.4935.6635.66114,915,000
Mar 07, 202236.8936.9335.8535.8735.87116,046,200
Mar 04, 202237.2737.2836.8037.2337.23105,904,100
Mar 03, 202238.2338.4337.6237.9437.9471,952,600
Mar 02, 202237.4138.2837.3938.0638.0688,182,500
Mar 01, 202238.1538.2636.8537.1037.10129,873,100
Feb 28, 202238.1738.7738.1238.5238.52107,370,200
Feb 25, 202238.1339.2038.1239.1039.1099,127,100
Feb 24, 202237.0738.0036.8037.8837.88143,075,700
Feb 23, 202239.3139.4338.2438.3438.3464,169,800
Feb 22, 202239.0439.4038.6939.0239.0260,719,700
Feb 18, 202239.1939.5539.0239.2239.2247,816,500
Feb 17, 202239.8139.9439.1239.2339.2359,107,800
Feb 16, 202240.0040.4139.9540.2340.2341,168,800
Feb 15, 202240.1440.4140.0040.2040.2055,439,600
Feb 14, 202240.0940.2339.3339.6639.6671,521,600
Feb 11, 202240.5541.0439.8740.1140.1177,962,800
Feb 10, 202240.8541.3940.5140.6840.6867,260,800
Feb 09, 202241.0041.3140.9041.0441.0467,505,300
Feb 08, 202240.5040.8840.4040.7840.7856,921,200
Feb 07, 202240.1540.4839.9240.2240.2252,710,400
Feb 04, 202239.5040.4439.4840.1040.1077,792,400
Feb 03, 202239.8640.0039.3739.4339.4350,677,000
Feb 02, 202239.5839.9439.3339.8739.8746,649,400
Feb 01, 202239.1139.7038.9139.6039.6064,601,500
Jan 31, 202238.4539.0938.2239.0639.0658,740,900
Jan 28, 202238.0738.7337.5938.7238.7279,753,600
Jan 27, 202238.9439.3437.9738.2238.2291,498,900
Jan 26, 202238.8939.2138.1138.5738.57106,682,000
Jan 25, 202237.8838.7537.2638.4738.4797,364,900
Jan 24, 202237.5438.3936.8238.3138.31169,153,300
Jan 21, 202238.8438.9538.0438.2038.20117,914,300
Jan 20, 202239.3639.8738.9239.0039.0080,314,000
Jan 19, 202240.2240.2439.2239.2539.2585,975,100
Jan 18, 202240.5640.6039.6739.9239.9282,526,700
Jan 14, 202240.6040.8740.3440.8340.8381,135,500
Jan 13, 202241.4841.7041.1241.2641.2651,659,600
Jan 12, 202241.5041.6641.2241.4241.4251,560,600
Jan 11, 202241.1841.4140.8041.3941.3960,706,300
Jan 10, 202241.4341.4640.6041.0341.0373,620,000
Jan 07, 202240.7841.2740.6441.1741.1762,185,500
Jan 06, 202240.5240.7240.1540.6940.6957,725,200
Jan 05, 202240.6940.9040.0740.1040.1076,288,400
Jan 04, 202239.9940.7039.9740.5740.5774,210,200
Jan 03, 202239.3439.6839.3239.5339.5349,884,400
Dec 31, 202139.0439.2438.9739.0539.0528,497,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement