XLF - Financial Select Sector SPDR ETF

NYSEArca - NYSEArca Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 26, 201619.2619.2719.0219.0718.4554,189,000
Sep 23, 201619.4119.5119.3519.3818.7559,009,500
Sep 22, 201619.5419.5619.4419.4818.8538,355,700
Sep 21, 201619.4119.4619.2519.4418.8164,029,700
Sep 20, 201619.4519.4819.2919.3218.6939,903,200
Sep 19, 201619.1819.4519.1819.3118.6850,396,100
Sep 19, 20164.44356 Dividend
Sep 19, 20161231/1000 Stock Split
Sep 16, 201619.2919.3019.1319.1914.2675,235,700
Sep 16, 20160.0928877 Dividend
Sep 15, 201619.3119.5219.2719.4614.4068,626,500
Sep 14, 201619.4019.5319.2919.3514.3282,876,800
Sep 13, 201619.5219.5719.3319.4014.3583,230,800
Sep 12, 201619.4419.8219.3519.7514.6187,153,000
Sep 09, 201619.7919.8619.5319.5314.4566,476,800
Sep 08, 201619.9219.9819.8619.9014.7372,066,000
Sep 07, 201619.8519.9419.8119.9214.7438,671,000
Sep 06, 201619.9519.9819.7719.9314.7460,299,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.