XLF - Financial Select Sector SPDR Fund

NYSEArca - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 13, 201930.7930.9730.5530.5730.5724,051,658
Dec 12, 201930.2730.9130.2530.8230.8268,427,500
Dec 11, 201930.2930.3430.2030.2330.2324,490,200
Dec 10, 201930.2130.3630.1330.3030.3037,362,100
Dec 09, 201930.3030.4230.2830.2930.2921,627,500
Dec 06, 201930.2930.4630.2830.3630.3640,811,300
Dec 05, 201929.9430.0129.8329.9629.9644,933,500
Dec 04, 201929.5729.9029.5529.8229.8241,793,900
Dec 03, 201929.6129.6229.3529.5429.5466,912,000
Dec 02, 201930.2030.2629.9329.9629.9652,427,800
Nov 29, 201930.1430.2430.0930.1530.1519,444,200
Nov 27, 201930.1630.2130.0630.2030.2031,012,300
Nov 26, 201930.1130.1129.9330.0830.0833,516,200
Nov 25, 201929.9630.1529.9530.1130.1150,094,100
Nov 22, 201929.7429.9529.7429.9229.9235,195,000
Nov 21, 201929.7929.8429.6029.7029.7037,192,700
Nov 20, 201929.7529.8129.5229.7329.7346,719,500
Nov 19, 201929.8829.9729.7929.8729.8730,770,900
Nov 18, 201929.7529.8229.6629.8129.8125,440,500
Nov 15, 201929.7729.8029.6629.7529.7530,097,000
Nov 14, 201929.5329.6729.4729.6729.6746,158,400
Nov 13, 201929.5729.7129.4529.6129.6143,495,400
Nov 12, 201929.7729.8929.6929.8029.8044,640,600
Nov 11, 201929.6629.8229.6229.7629.7619,702,400
Nov 08, 201929.8229.8529.6429.8429.8453,808,800
Nov 07, 201929.8130.0329.7429.8529.8561,738,600
Nov 06, 201929.4629.6329.4229.6329.6340,179,900
Nov 05, 201929.4629.6229.4129.4829.4839,515,900
Nov 04, 201929.3729.4229.2929.3729.3737,319,100
Nov 01, 201928.9229.1528.8629.1229.1242,302,300
Oct 31, 201928.7428.7528.4728.7028.7056,795,100
Oct 30, 201928.8628.9228.6428.8428.8451,106,700
Oct 29, 201928.7329.0028.7028.8628.8648,458,100
Oct 28, 201928.7528.9228.7428.7928.7950,104,600
Oct 25, 201928.4728.7328.2328.6428.6428,330,200
Oct 24, 201928.5728.6228.3928.5028.5033,469,600
Oct 23, 201928.3628.5428.3528.5428.5430,615,400
Oct 22, 201928.4528.6128.3328.4228.4250,423,000
Oct 21, 201928.3528.5428.3428.5028.5044,145,400
Oct 18, 201927.9628.2227.9628.1128.1140,523,700
Oct 17, 201928.1728.2527.9728.0428.0432,013,600
Oct 16, 201928.0928.1627.9528.0228.0244,595,200
Oct 15, 201927.8528.2627.7428.0928.0965,130,200
Oct 14, 201927.5627.7527.5327.6927.6935,821,000
Oct 11, 201927.7427.9927.6427.6527.6578,702,500
Oct 10, 201927.1027.5127.1027.3127.3154,305,400
Oct 09, 201926.9527.1626.9327.0327.0345,131,000
Oct 08, 201927.0527.0626.7626.7826.7860,008,900
Oct 07, 201927.3527.5727.2927.3227.3236,922,900
Oct 04, 201926.9927.4826.9727.4627.4640,697,200
Oct 03, 201926.8126.9626.4526.9626.9681,128,700
Oct 02, 201927.2427.2526.7926.8526.8578,141,700
Oct 01, 201928.1328.1527.4127.4127.4154,786,200
Sep 30, 201928.1428.1727.9828.0028.0030,608,000
Sep 27, 201928.1928.2927.9228.0728.0773,386,900
Sep 26, 201928.0528.0827.9227.9627.9653,107,500
Sep 25, 201927.9228.1427.8128.0928.0953,544,400
Sep 24, 201928.2128.2727.7827.8627.8661,659,700
Sep 23, 201927.9428.2127.8928.1328.1335,827,300
Sep 20, 201928.2928.4028.0628.0828.0882,921,100
Sep 20, 20190.144 Dividend
Sep 19, 201928.5028.6728.3828.3928.2542,335,000
Sep 18, 201928.3128.5928.2328.5228.3857,268,900
Sep 17, 201928.2928.4228.1928.4228.2840,868,800
Sep 16, 201928.2528.4328.2128.3928.2536,693,600
Sep 13, 201928.4928.6028.3628.4928.3556,248,700
Sep 12, 201928.0428.3827.9528.2728.1372,872,200
Sep 11, 201927.9828.1527.7328.1227.9853,285,900
Sep 10, 201927.9528.0827.7027.9627.8277,540,100
Sep 09, 201927.6327.9727.5727.8627.7267,797,700
Sep 06, 201927.4827.5627.3427.4427.3035,660,800
Sep 05, 201927.2827.6827.2727.4527.3168,639,200
Sep 04, 201926.8426.9526.7826.9026.7643,945,700
Sep 03, 201926.7026.7326.4126.6426.5059,997,200
Aug 30, 201926.9827.0626.8226.9226.7840,561,000
Aug 29, 201926.6726.9226.6226.8326.6949,818,300
Aug 28, 201926.0526.4726.0326.4326.3051,870,400
Aug 27, 201926.4526.5326.0326.1926.0654,240,800
Aug 26, 201926.2726.3726.1126.3526.2234,175,500
Aug 23, 201926.5926.7925.9226.1025.9786,245,300
Aug 22, 201926.7426.8526.5726.7826.6443,896,700
Aug 21, 201926.6526.6926.5326.6026.4744,913,500
Aug 20, 201926.6926.7426.4526.4826.3540,579,300
Aug 19, 201926.9827.0326.7926.8426.7038,297,700
Aug 16, 201926.2426.6426.2426.5726.4448,451,800
Aug 15, 201926.1126.2825.9226.1125.9859,504,500
Aug 14, 201926.3826.5225.9625.9825.8592,067,300
Aug 13, 201926.6027.1726.5026.9826.8472,255,900
Aug 12, 201926.8526.9526.5726.6526.5153,603,500
Aug 09, 201927.1127.3126.9027.1727.0353,782,700
Aug 08, 201927.0127.2726.8827.2627.1266,653,200
Aug 07, 201926.6026.8726.2426.7526.6182,354,600
Aug 06, 201926.8527.1326.5927.1126.9753,445,000
Aug 05, 201926.9927.1226.4826.6826.5485,527,900
Aug 02, 201927.5627.7427.2327.6027.4666,036,400
Aug 01, 201928.2328.4227.5727.6127.47107,976,300
Jul 31, 201928.3928.5328.2028.2528.1164,485,400
Jul 30, 201928.2528.4228.1928.3928.2530,726,100
Jul 29, 201928.6428.7228.4428.4728.3335,955,100
Jul 26, 201928.4428.7128.3828.6928.5433,642,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...