U.S. Markets open in 7 hrs 31 mins

Financial Select Sector SPDR Fund (XLF)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
24.78+0.17 (+0.69%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 21, 2020------
Oct 20, 202024.7725.1024.7624.8124.8167,274,100
Oct 19, 202025.0825.0924.5724.6124.6142,989,000
Oct 16, 202025.0225.1524.8724.9924.9940,103,600
Oct 15, 202024.5524.9824.5124.9724.9741,637,200
Oct 14, 202025.0425.1324.7524.7824.7849,035,100
Oct 13, 202025.4325.5124.9425.0225.0260,377,800
Oct 12, 202025.2125.5925.2125.5125.5145,931,400
Oct 09, 202025.3425.3725.0325.2325.2352,031,600
Oct 08, 202025.0025.2624.9425.2025.2057,646,300
Oct 07, 202024.6824.9824.6824.8624.8653,815,200
Oct 06, 202024.9125.0824.3624.4524.4588,404,900
Oct 05, 202024.5324.7824.4724.7024.7058,911,700
Oct 02, 202023.7924.4423.7324.3024.3063,368,100
Oct 01, 202024.1724.3323.9224.1124.1165,766,100
Sep 30, 202023.8524.2723.8424.0724.0766,717,900
Sep 29, 202023.9824.0223.6223.7523.7553,250,800
Sep 28, 202023.8224.2223.8224.0524.0562,803,500
Sep 25, 202023.0823.5723.0323.4923.4946,026,600
Sep 24, 202023.2123.5822.9423.2523.2556,512,300
Sep 23, 202023.7823.9523.2023.2023.2054,282,500
Sep 22, 202023.8724.1023.5323.7323.7384,561,500
Sep 21, 202024.0324.1723.5623.9323.9372,307,300
Sep 21, 20200.135 Dividend
Sep 18, 202024.7324.9324.6324.6824.5561,707,200
Sep 17, 202024.6524.8824.5824.7324.5947,334,200
Sep 16, 202024.7625.2724.7124.9924.8562,119,900
Sep 15, 202025.1025.1224.6924.7124.5748,459,900
Sep 14, 202024.9325.2724.8625.0524.9151,021,000
Sep 11, 202024.5824.8424.5024.7124.5769,285,700
Sep 10, 202024.9725.1424.4924.5424.4155,515,300
Sep 09, 202024.8725.0724.7124.8924.7552,321,200
Sep 08, 202025.0425.1024.5524.6424.5184,687,600
Sep 04, 202025.5525.6924.8925.2925.15111,105,500
Sep 03, 202025.6426.0124.9425.1024.9698,405,500
Sep 02, 202025.1225.5825.0525.4925.3548,432,500
Sep 01, 202024.9325.2224.8525.1324.9942,040,000
Aug 31, 202025.3425.3425.0625.0624.9252,259,000
Aug 28, 202025.4425.4525.1525.3625.2249,170,600
Aug 27, 202024.8225.3824.8225.2625.1266,463,900
Aug 26, 202024.9024.9624.7524.8424.7030,646,600
Aug 25, 202025.1025.1724.8024.9624.8255,236,900
Aug 24, 202024.4524.8924.3924.8924.7551,010,900
Aug 21, 202024.3224.5324.2324.3124.1835,349,200
Aug 20, 202024.3124.5024.2924.3624.2345,586,100
Aug 19, 202024.6924.9424.5224.5924.4659,847,200
Aug 18, 202024.7824.8424.5824.6024.4735,502,500
Aug 17, 202025.0925.1124.7524.7624.6253,397,000
Aug 14, 202024.9625.3024.9325.1825.0428,276,900
Aug 13, 202025.0525.2624.9325.0824.9435,222,500
Aug 12, 202025.7625.7725.0625.2425.1058,795,000
Aug 11, 202025.4925.7225.2525.3125.1773,758,600
Aug 10, 202024.9825.1124.8725.0224.8845,436,100
Aug 07, 202024.2024.8624.1524.8424.7063,280,200
Aug 06, 202024.2524.4224.1524.3224.1933,115,400
Aug 05, 202024.1624.3924.1324.3324.2034,866,500
Aug 04, 202024.0024.0423.8724.0023.8730,754,400
Aug 03, 202024.1324.2923.9624.1023.9742,982,100
Jul 31, 202024.0124.0623.7124.0323.9050,186,900
Jul 30, 202024.0024.0723.7124.0223.8953,994,600
Jul 29, 202023.9724.4923.9324.4624.3336,491,600
Jul 28, 202023.9824.1223.9024.0123.8835,370,500
Jul 27, 202024.1624.1823.8624.0723.9443,060,200
Jul 24, 202024.3524.4824.1924.2724.1441,245,600
Jul 23, 202024.2624.4724.1824.3324.2049,916,100
Jul 22, 202024.1924.3324.1124.3124.1844,437,400
Jul 21, 202024.0024.4323.9724.3124.1846,494,900
Jul 20, 202023.8223.9823.7523.8423.7140,127,600
Jul 17, 202024.2024.2223.9423.9523.8247,033,200
Jul 16, 202023.9424.4023.8524.1524.0274,678,500
Jul 15, 202024.2524.2623.8924.1524.0290,561,800
Jul 14, 202023.4623.7523.2523.6823.55102,468,300
Jul 13, 202023.7623.9123.4223.5623.43102,487,100
Jul 10, 202022.6723.4922.6723.4623.3394,440,600
Jul 09, 202023.1623.2122.4922.6822.5671,163,700
Jul 08, 202022.9223.2322.8423.1723.0453,046,100
Jul 07, 202023.2223.2322.8722.9322.8043,810,900
Jul 06, 202023.4823.6623.2823.4123.2860,271,700
Jul 02, 202023.4523.5322.9222.9722.8450,841,900
Jul 01, 202023.2423.3522.8722.9422.8160,500,300
Jun 30, 202022.7123.3022.6923.1423.0160,653,100
Jun 29, 202022.8222.9822.6322.8322.7169,107,100
Jun 26, 202023.1923.2622.5222.5822.46123,959,100
Jun 25, 202022.9023.6422.8623.5923.46110,208,900
Jun 24, 202023.5123.5222.9122.9822.8590,217,500
Jun 23, 202024.0724.2223.8023.8223.6947,218,900
Jun 22, 202023.6823.8823.5323.7123.5847,929,500
Jun 22, 20200.152 Dividend
Jun 19, 202024.6024.6123.7123.9823.7099,903,900
Jun 18, 202023.9324.3723.8624.1423.8661,206,500
Jun 17, 202024.6124.6124.1324.1723.8956,313,700
Jun 16, 202025.1225.1223.9524.5424.25108,121,300
Jun 15, 202023.0124.2422.9624.1623.8892,469,500
Jun 12, 202024.0624.0623.2223.8323.55127,474,000
Jun 11, 202024.0024.3623.0923.1322.86233,116,600
Jun 10, 202026.0226.1625.1725.1924.89110,848,900
Jun 09, 202026.1126.4025.9226.1725.8692,833,100
Jun 08, 202026.6726.8026.3726.7426.4380,298,400
Jun 05, 202026.7826.8326.1526.2425.93135,859,300
Jun 04, 202024.7225.3024.5225.3025.0097,575,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...