Financial Select Sector SPDR Fund (XLF)

NYSEArca - NYSEArca Delayed Price. Currency in USD

Add to watchlist

36.25

+0.19

(+0.53%)

At close: 04:00PM EST

36.17

-0.08

(-0.22%)

After hours:

07:56PM EST

Time Period:

Jan 27, 2022 - Jan 27, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Jan 27, 2023	-	-	-	-	-	-
Jan 26, 2023	36.15	36.31	35.91	36.25	36.25	29,937,800
Jan 25, 2023	35.47	36.07	35.46	36.06	36.06	38,458,700
Jan 24, 2023	35.70	35.94	35.30	35.78	35.78	34,333,500
Jan 23, 2023	35.38	35.91	35.27	35.76	35.76	44,997,300
Jan 20, 2023	34.90	35.37	34.74	35.35	35.35	42,321,900
Jan 19, 2023	34.78	34.98	34.56	34.80	34.80	61,169,500
Jan 18, 2023	35.68	35.90	35.18	35.21	35.21	53,693,000
Jan 17, 2023	36.03	36.05	35.77	35.88	35.88	65,345,200
Jan 13, 2023	35.39	36.17	35.26	36.12	36.12	65,912,700
Jan 12, 2023	35.90	36.06	35.62	35.85	35.85	56,642,400
Jan 11, 2023	35.54	35.78	35.47	35.78	35.78	32,014,700
Jan 10, 2023	35.19	35.48	35.07	35.45	35.45	34,663,700
Jan 09, 2023	35.50	35.70	35.16	35.25	35.25	48,726,600
Jan 06, 2023	34.84	35.49	34.60	35.38	35.38	41,205,100
Jan 05, 2023	34.75	34.75	34.37	34.61	34.61	45,585,700
Jan 04, 2023	34.67	35.12	34.57	34.87	34.87	44,669,300
Jan 03, 2023	34.45	34.69	34.07	34.32	34.32	37,396,500
Dec 30, 2022	34.04	34.27	33.92	34.20	34.20	24,725,300
Dec 29, 2022	34.00	34.35	33.92	34.29	34.29	26,624,200
Dec 28, 2022	34.00	34.09	33.78	33.82	33.82	24,395,100
Dec 27, 2022	34.02	34.10	33.80	33.94	33.94	25,601,100
Dec 23, 2022	33.74	34.00	33.57	33.95	33.95	17,116,200
Dec 22, 2022	33.84	33.87	33.21	33.76	33.76	25,605,100
Dec 21, 2022	33.86	34.16	33.84	34.06	34.06	31,318,100
Dec 20, 2022	33.53	33.77	33.41	33.54	33.54	45,446,400
Dec 19, 2022	33.40	33.74	33.19	33.40	33.40	37,456,800
Dec 16, 2022	33.60	33.80	33.39	33.70	33.70	59,619,300
Dec 15, 2022	34.10	34.24	33.74	33.96	33.96	70,330,100
Dec 14, 2022	34.99	35.33	34.49	34.64	34.64	54,685,100
Dec 13, 2022	35.90	35.90	34.85	35.08	35.08	55,659,000
Dec 12, 2022	34.55	35.03	34.39	34.99	34.99	72,570,900
Dec 09, 2022	34.49	34.78	34.48	34.53	34.53	40,885,600
Dec 08, 2022	34.69	34.86	34.50	34.62	34.62	46,600,900
Dec 07, 2022	34.59	34.98	34.51	34.59	34.59	37,775,900
Dec 06, 2022	35.00	35.20	34.45	34.73	34.73	45,102,200
Dec 05, 2022	35.66	35.72	34.85	35.04	35.04	53,402,000
Dec 02, 2022	35.72	35.96	35.61	35.93	35.93	40,483,300
Dec 01, 2022	36.49	36.49	35.82	36.10	36.10	58,157,600
Nov 30, 2022	35.65	36.32	35.14	36.31	36.31	58,607,000
Nov 29, 2022	35.45	35.78	35.41	35.70	35.70	31,489,600
Nov 28, 2022	35.91	36.06	35.43	35.49	35.49	34,196,600
Nov 25, 2022	36.03	36.16	35.96	36.11	36.11	11,266,500
Nov 23, 2022	35.78	36.08	35.78	35.99	35.99	27,916,900
Nov 22, 2022	35.67	35.88	35.67	35.84	35.84	29,582,300
Nov 21, 2022	35.32	35.55	35.28	35.48	35.48	24,630,900
Nov 18, 2022	35.55	35.60	35.08	35.37	35.37	39,455,400
Nov 17, 2022	34.86	35.10	34.76	35.08	35.08	35,706,900
Nov 16, 2022	35.42	35.51	35.15	35.27	35.27	32,852,400
Nov 15, 2022	35.74	35.88	35.08	35.44	35.44	57,802,100
Nov 14, 2022	35.77	35.80	35.33	35.36	35.36	38,002,700
Nov 11, 2022	35.76	36.03	35.63	35.87	35.87	46,076,100
Nov 10, 2022	34.90	35.63	34.81	35.58	35.58	67,677,700
Nov 09, 2022	34.22	34.35	33.80	33.87	33.87	42,126,200
Nov 08, 2022	34.26	34.62	34.09	34.45	34.45	34,839,600
Nov 07, 2022	34.16	34.27	33.94	34.25	34.25	30,060,300
Nov 04, 2022	33.78	34.09	33.43	33.91	33.91	41,825,600
Nov 03, 2022	33.22	33.56	33.08	33.30	33.30	40,828,100
Nov 02, 2022	34.00	34.60	33.61	33.64	33.64	58,039,800
Nov 01, 2022	34.26	34.35	33.92	34.07	34.07	38,946,100
Oct 31, 2022	33.97	34.21	33.93	33.98	33.98	40,083,800
Oct 28, 2022	33.45	34.23	33.39	34.19	34.19	36,421,300
Oct 27, 2022	33.40	33.73	33.30	33.36	33.36	41,232,200
Oct 26, 2022	33.11	33.46	33.02	33.09	33.09	38,012,100
Oct 25, 2022	32.45	33.07	32.39	33.01	33.01	33,950,300
Oct 24, 2022	32.38	32.77	32.28	32.62	32.62	40,117,200
Oct 21, 2022	31.35	32.22	31.12	32.19	32.19	54,487,300
Oct 20, 2022	31.73	32.05	31.17	31.26	31.26	43,124,400
Oct 19, 2022	32.02	32.29	31.59	31.77	31.77	35,205,700
Oct 18, 2022	32.62	32.66	31.93	32.30	32.30	48,150,700
Oct 17, 2022	31.67	32.00	31.58	31.79	31.79	47,222,200
Oct 14, 2022	31.82	32.19	30.94	31.01	31.01	60,886,900
Oct 13, 2022	29.68	31.62	29.59	31.54	31.54	83,086,100
Oct 12, 2022	30.37	30.69	30.18	30.29	30.29	48,265,700
Oct 11, 2022	30.55	30.87	30.23	30.36	30.36	50,431,900
Oct 10, 2022	31.06	31.19	30.57	30.75	30.75	31,011,700
Oct 07, 2022	31.36	31.46	30.72	30.89	30.89	36,380,700
Oct 06, 2022	31.91	32.13	31.57	31.64	31.64	34,717,900
Oct 05, 2022	31.84	32.27	31.73	32.09	32.09	41,766,800
Oct 04, 2022	31.66	32.37	31.62	32.34	32.34	53,441,800
Oct 03, 2022	30.66	31.34	30.30	31.18	31.18	47,086,100
Sept 30, 2022	30.66	31.04	30.28	30.36	30.36	37,984,300
Sept 29, 2022	30.70	30.82	30.26	30.64	30.64	41,860,000
Sept 28, 2022	30.52	31.21	30.44	31.03	31.03	46,088,700
Sept 27, 2022	30.80	30.96	30.12	30.43	30.43	60,630,400
Sept 26, 2022	30.82	31.11	30.34	30.56	30.56	49,969,700
Sept 23, 2022	31.24	31.31	30.60	31.05	31.05	56,801,000
Sept 22, 2022	32.16	32.21	31.49	31.55	31.55	52,299,500
Sept 21, 2022	32.98	33.10	32.07	32.09	32.09	49,644,600
Sept 20, 2022	32.99	33.06	32.47	32.77	32.77	42,193,600
Sept 19, 2022	32.50	33.28	32.50	33.26	33.26	36,491,400
Sept 16, 2022	33.03	33.12	32.71	33.06	33.06	53,893,300
Sept 15, 2022	33.29	33.79	33.20	33.36	33.36	47,653,000
Sept 14, 2022	33.42	33.58	32.95	33.25	33.25	39,233,200
Sept 13, 2022	33.96	34.08	33.24	33.35	33.35	60,771,600
Sept 12, 2022	34.50	34.82	34.42	34.64	34.64	41,969,600
Sept 09, 2022	34.20	34.45	34.19	34.36	34.36	41,327,100
Sept 08, 2022	33.29	34.07	33.15	34.05	34.05	50,760,900
Sept 07, 2022	32.71	33.52	32.66	33.46	33.46	35,023,000
Sept 06, 2022	33.06	33.14	32.48	32.81	32.81	45,877,100
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX20,700.50+100.90(+0.49%)

S&P 5004,060.43+44.21(+1.10%)

DOW33,949.41+205.57(+0.61%)

CAD/USD0.7499-0.0007(-0.0990%)

CRUDE OIL81.41+0.40(+0.49%)

BTC-CAD30,686.10-378.26(-1.22%)

Financial Select Sector SPDR Fund (XLF)

S&P/TSX
20,700.50
+100.90(+0.49%)

S&P 500
4,060.43
+44.21(+1.10%)

DOW
33,949.41
+205.57(+0.61%)

CAD/USD
0.7499
-0.0007(-0.0990%)

CRUDE OIL
81.41
+0.40(+0.49%)

BTC-CAD
30,686.10
-378.26(-1.22%)