The Financial Select Sector SPDR Fund (XLF)

NYSEArca - Nasdaq Real Time Price. Currency in USD

Add to watchlist

45.13

+0.05

(+0.11%)

At close: 04:00PM EDT

44.93

-0.20

(-0.44%)

Pre-Market:

06:17AM EDT

Time Period:

Oct 03, 2023 - Oct 03, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Oct 02, 2024	45.06	45.23	44.83	45.13	45.13	37,696,600
Oct 01, 2024	45.20	45.31	44.78	45.08	45.08	32,703,000
Sept 30, 2024	45.04	45.34	44.84	45.32	45.32	23,593,400
Sept 27, 2024	45.12	45.44	45.05	45.15	45.15	23,226,100
Sept 26, 2024	44.92	45.11	44.77	45.02	45.02	31,445,200
Sept 25, 2024	45.08	45.14	44.65	44.79	44.79	32,546,900
Sept 24, 2024	45.30	45.30	44.90	45.06	45.06	40,341,400
Sept 23, 2024	45.49	45.67	45.36	45.44	45.44	31,615,300
Sept 23, 2024	0.165 Dividend
Sept 20, 2024	45.59	45.66	45.34	45.66	45.49	48,699,200
Sept 19, 2024	45.65	45.81	45.34	45.69	45.52	46,457,700
Sept 18, 2024	45.35	45.69	45.09	45.19	45.03	41,783,900
Sept 17, 2024	45.19	45.48	45.14	45.33	45.17	27,893,300
Sept 16, 2024	44.70	45.10	44.70	45.09	44.93	37,063,700
Sept 13, 2024	44.51	44.69	44.41	44.51	44.35	32,912,300
Sept 12, 2024	44.36	44.52	44.00	44.38	44.22	37,739,400
Sept 11, 2024	44.32	44.35	43.38	44.28	44.12	59,397,500
Sept 10, 2024	45.10	45.14	43.98	44.49	44.33	59,115,000
Sept 09, 2024	44.71	45.20	44.65	44.95	44.79	41,010,900
Sept 06, 2024	44.95	45.20	44.19	44.29	44.13	51,331,300
Sept 05, 2024	45.64	45.66	44.75	44.95	44.79	39,523,500
Sept 04, 2024	45.48	45.77	45.22	45.45	45.29	32,006,100
Sept 03, 2024	45.50	45.88	45.19	45.40	45.24	39,893,900
Aug 30, 2024	45.44	45.78	45.23	45.74	45.57	28,967,700
Aug 29, 2024	45.06	45.46	44.75	45.31	45.15	33,726,600
Aug 28, 2024	44.68	45.16	44.64	44.91	44.75	24,726,200
Aug 27, 2024	44.66	44.82	44.58	44.80	44.64	21,583,500
Aug 26, 2024	44.58	44.81	44.47	44.57	44.41	23,716,300
Aug 23, 2024	44.18	44.54	44.09	44.43	44.27	32,762,500
Aug 22, 2024	43.85	44.05	43.81	44.05	43.89	24,738,700
Aug 21, 2024	43.94	43.99	43.57	43.80	43.64	19,914,100
Aug 20, 2024	43.96	44.00	43.78	43.87	43.71	19,620,400
Aug 19, 2024	43.78	44.02	43.78	44.01	43.85	24,458,600
Aug 16, 2024	43.40	43.77	43.40	43.77	43.61	25,338,900
Aug 15, 2024	43.46	43.69	43.31	43.45	43.29	33,329,000
Aug 14, 2024	42.63	43.13	42.60	43.05	42.89	30,673,000
Aug 13, 2024	42.43	42.56	42.12	42.53	42.38	24,922,000
Aug 12, 2024	42.48	42.59	42.09	42.18	42.03	20,509,300
Aug 09, 2024	42.21	42.51	42.04	42.40	42.25	23,838,800
Aug 08, 2024	41.82	42.27	41.76	42.22	42.07	41,260,500
Aug 07, 2024	41.96	42.36	41.49	41.55	41.40	43,912,600
Aug 06, 2024	41.02	41.99	40.91	41.50	41.35	57,668,900
Aug 05, 2024	41.14	41.23	40.66	40.84	40.69	107,913,600
Aug 02, 2024	42.63	42.78	41.80	42.06	41.91	78,599,800
Aug 01, 2024	43.90	43.96	42.93	43.12	42.96	47,060,900
Jul 31, 2024	43.95	44.11	43.71	43.74	43.58	38,694,800
Jul 30, 2024	43.62	44.00	43.60	43.85	43.69	31,418,700
Jul 29, 2024	43.51	43.54	43.13	43.35	43.19	35,195,700
Jul 26, 2024	42.97	43.54	42.95	43.41	43.25	32,636,300
Jul 25, 2024	42.66	43.37	42.65	42.74	42.59	44,862,000
Jul 24, 2024	43.04	43.13	42.58	42.58	42.43	47,786,900
Jul 23, 2024	43.20	43.39	43.10	43.17	43.01	23,800,400
Jul 22, 2024	42.95	43.17	42.75	43.09	42.93	29,071,100
Jul 19, 2024	43.27	43.36	42.80	42.85	42.70	47,220,000
Jul 18, 2024	43.67	44.11	43.19	43.29	43.13	58,731,300
Jul 17, 2024	43.44	43.90	43.37	43.82	43.66	54,773,300
Jul 16, 2024	43.03	43.51	42.95	43.49	43.33	52,243,100
Jul 15, 2024	42.53	43.04	42.50	43.00	42.84	46,561,200
Jul 12, 2024	42.19	42.56	42.08	42.38	42.23	39,041,200
Jul 11, 2024	41.95	42.31	41.82	42.24	42.09	45,836,600
Jul 10, 2024	41.55	41.92	41.53	41.91	41.76	28,445,400
Jul 09, 2024	41.47	42.02	41.42	41.75	41.60	33,140,000
Jul 08, 2024	41.60	41.85	41.38	41.43	41.28	27,779,300
Jul 05, 2024	41.64	41.64	41.30	41.54	41.39	21,421,100
Jul 03, 2024	41.72	41.76	41.53	41.55	41.40	21,113,200
Jul 02, 2024	41.12	41.68	41.10	41.68	41.53	27,033,100
Jul 01, 2024	41.28	41.55	41.03	41.20	41.05	36,131,100
Jun 28, 2024	41.06	41.37	40.94	41.11	40.96	44,045,100
Jun 27, 2024	40.90	41.02	40.72	40.97	40.82	25,466,100
Jun 26, 2024	41.09	41.11	40.82	41.02	40.87	37,978,500
Jun 25, 2024	41.51	41.64	41.16	41.28	41.13	32,852,900
Jun 24, 2024	41.34	41.85	41.24	41.59	41.44	45,252,000
Jun 24, 2024	0.163 Dividend
Jun 21, 2024	41.39	41.43	41.09	41.33	41.02	42,532,800
Jun 20, 2024	41.18	41.60	41.14	41.49	41.18	42,869,100
Jun 18, 2024	40.96	41.27	40.92	41.27	40.96	38,900,300
Jun 17, 2024	40.55	41.02	40.48	41.01	40.70	36,076,900
Jun 14, 2024	40.50	40.73	40.37	40.65	40.34	29,083,000
Jun 13, 2024	40.81	40.82	40.50	40.78	40.47	39,497,900
Jun 12, 2024	41.27	41.32	40.75	40.81	40.50	46,399,800
Jun 11, 2024	41.12	41.14	40.65	40.85	40.54	54,584,900
Jun 10, 2024	41.30	41.37	41.05	41.32	41.01	31,619,000
Jun 07, 2024	41.30	41.71	41.22	41.48	41.17	42,273,300
Jun 06, 2024	41.38	41.50	41.13	41.29	40.98	39,040,200
Jun 05, 2024	41.32	41.36	41.01	41.31	41.00	23,817,300
Jun 04, 2024	41.16	41.50	41.00	41.19	40.88	27,586,400
Jun 03, 2024	41.63	41.68	41.02	41.38	41.07	37,855,000
May 31, 2024	41.12	41.68	41.00	41.64	41.33	38,664,000
May 30, 2024	40.86	41.13	40.76	41.04	40.73	32,772,600
May 29, 2024	40.82	40.95	40.70	40.82	40.51	40,620,200
May 28, 2024	41.52	41.52	41.00	41.15	40.84	31,004,900
May 24, 2024	41.44	41.62	41.44	41.61	41.30	23,474,500
May 23, 2024	41.90	41.94	41.20	41.36	41.05	51,768,500
May 22, 2024	42.09	42.27	41.85	41.94	41.62	38,661,100
May 21, 2024	41.99	42.22	41.97	42.18	41.86	33,413,400
May 20, 2024	42.40	42.46	41.89	41.91	41.59	35,719,600
May 17, 2024	42.25	42.49	42.20	42.49	42.17	29,813,200
May 16, 2024	42.22	42.38	42.16	42.18	41.86	36,032,700
May 15, 2024	41.97	42.22	41.96	42.18	41.86	36,138,300
May 14, 2024	41.82	41.90	41.66	41.87	41.55	30,638,300
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX24,001.55-32.44(-0.13%)

S&P 5005,709.54+0.79(+0.01%)

DOW42,196.52+39.55(+0.09%)

CAD/USD0.7391-0.0017(-0.23%)

CRUDE OIL71.59+1.49(+2.13%)

Bitcoin CAD82,117.01-781.30(-0.94%)

The Financial Select Sector SPDR Fund (XLF)

S&P/TSX
24,001.55
-32.44(-0.13%)

S&P 500
5,709.54
+0.79(+0.01%)

DOW
42,196.52
+39.55(+0.09%)

CAD/USD
0.7391
-0.0017(-0.23%)

CRUDE OIL
71.59
+1.49(+2.13%)

Bitcoin CAD
82,117.01
-781.30(-0.94%)