Canada Markets open in 8 hrs 12 mins

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
DateOpenHighLowClose*Adj Close**Volume
Jan 27, 2023------
Jan 26, 202336.1536.3135.9136.2536.2529,937,800
Jan 25, 202335.4736.0735.4636.0636.0638,458,700
Jan 24, 202335.7035.9435.3035.7835.7834,333,500
Jan 23, 202335.3835.9135.2735.7635.7644,997,300
Jan 20, 202334.9035.3734.7435.3535.3542,321,900
Jan 19, 202334.7834.9834.5634.8034.8061,169,500
Jan 18, 202335.6835.9035.1835.2135.2153,693,000
Jan 17, 202336.0336.0535.7735.8835.8865,345,200
Jan 13, 202335.3936.1735.2636.1236.1265,912,700
Jan 12, 202335.9036.0635.6235.8535.8556,642,400
Jan 11, 202335.5435.7835.4735.7835.7832,014,700
Jan 10, 202335.1935.4835.0735.4535.4534,663,700
Jan 09, 202335.5035.7035.1635.2535.2548,726,600
Jan 06, 202334.8435.4934.6035.3835.3841,205,100
Jan 05, 202334.7534.7534.3734.6134.6145,585,700
Jan 04, 202334.6735.1234.5734.8734.8744,669,300
Jan 03, 202334.4534.6934.0734.3234.3237,396,500
Dec 30, 202234.0434.2733.9234.2034.2024,725,300
Dec 29, 202234.0034.3533.9234.2934.2926,624,200
Dec 28, 202234.0034.0933.7833.8233.8224,395,100
Dec 27, 202234.0234.1033.8033.9433.9425,601,100
Dec 23, 202233.7434.0033.5733.9533.9517,116,200
Dec 22, 202233.8433.8733.2133.7633.7625,605,100
Dec 21, 202233.8634.1633.8434.0634.0631,318,100
Dec 20, 202233.5333.7733.4133.5433.5445,446,400
Dec 19, 202233.4033.7433.1933.4033.4037,456,800
Dec 16, 202233.6033.8033.3933.7033.7059,619,300
Dec 15, 202234.1034.2433.7433.9633.9670,330,100
Dec 14, 202234.9935.3334.4934.6434.6454,685,100
Dec 13, 202235.9035.9034.8535.0835.0855,659,000
Dec 12, 202234.5535.0334.3934.9934.9972,570,900
Dec 09, 202234.4934.7834.4834.5334.5340,885,600
Dec 08, 202234.6934.8634.5034.6234.6246,600,900
Dec 07, 202234.5934.9834.5134.5934.5937,775,900
Dec 06, 202235.0035.2034.4534.7334.7345,102,200
Dec 05, 202235.6635.7234.8535.0435.0453,402,000
Dec 02, 202235.7235.9635.6135.9335.9340,483,300
Dec 01, 202236.4936.4935.8236.1036.1058,157,600
Nov 30, 202235.6536.3235.1436.3136.3158,607,000
Nov 29, 202235.4535.7835.4135.7035.7031,489,600
Nov 28, 202235.9136.0635.4335.4935.4934,196,600
Nov 25, 202236.0336.1635.9636.1136.1111,266,500
Nov 23, 202235.7836.0835.7835.9935.9927,916,900
Nov 22, 202235.6735.8835.6735.8435.8429,582,300
Nov 21, 202235.3235.5535.2835.4835.4824,630,900
Nov 18, 202235.5535.6035.0835.3735.3739,455,400
Nov 17, 202234.8635.1034.7635.0835.0835,706,900
Nov 16, 202235.4235.5135.1535.2735.2732,852,400
Nov 15, 202235.7435.8835.0835.4435.4457,802,100
Nov 14, 202235.7735.8035.3335.3635.3638,002,700
Nov 11, 202235.7636.0335.6335.8735.8746,076,100
Nov 10, 202234.9035.6334.8135.5835.5867,677,700
Nov 09, 202234.2234.3533.8033.8733.8742,126,200
Nov 08, 202234.2634.6234.0934.4534.4534,839,600
Nov 07, 202234.1634.2733.9434.2534.2530,060,300
Nov 04, 202233.7834.0933.4333.9133.9141,825,600
Nov 03, 202233.2233.5633.0833.3033.3040,828,100
Nov 02, 202234.0034.6033.6133.6433.6458,039,800
Nov 01, 202234.2634.3533.9234.0734.0738,946,100
Oct 31, 202233.9734.2133.9333.9833.9840,083,800
Oct 28, 202233.4534.2333.3934.1934.1936,421,300
Oct 27, 202233.4033.7333.3033.3633.3641,232,200
Oct 26, 202233.1133.4633.0233.0933.0938,012,100
Oct 25, 202232.4533.0732.3933.0133.0133,950,300
Oct 24, 202232.3832.7732.2832.6232.6240,117,200
Oct 21, 202231.3532.2231.1232.1932.1954,487,300
Oct 20, 202231.7332.0531.1731.2631.2643,124,400
Oct 19, 202232.0232.2931.5931.7731.7735,205,700
Oct 18, 202232.6232.6631.9332.3032.3048,150,700
Oct 17, 202231.6732.0031.5831.7931.7947,222,200
Oct 14, 202231.8232.1930.9431.0131.0160,886,900
Oct 13, 202229.6831.6229.5931.5431.5483,086,100
Oct 12, 202230.3730.6930.1830.2930.2948,265,700
Oct 11, 202230.5530.8730.2330.3630.3650,431,900
Oct 10, 202231.0631.1930.5730.7530.7531,011,700
Oct 07, 202231.3631.4630.7230.8930.8936,380,700
Oct 06, 202231.9132.1331.5731.6431.6434,717,900
Oct 05, 202231.8432.2731.7332.0932.0941,766,800
Oct 04, 202231.6632.3731.6232.3432.3453,441,800
Oct 03, 202230.6631.3430.3031.1831.1847,086,100
Sept 30, 202230.6631.0430.2830.3630.3637,984,300
Sept 29, 202230.7030.8230.2630.6430.6441,860,000
Sept 28, 202230.5231.2130.4431.0331.0346,088,700
Sept 27, 202230.8030.9630.1230.4330.4360,630,400
Sept 26, 202230.8231.1130.3430.5630.5649,969,700
Sept 23, 202231.2431.3130.6031.0531.0556,801,000
Sept 22, 202232.1632.2131.4931.5531.5552,299,500
Sept 21, 202232.9833.1032.0732.0932.0949,644,600
Sept 20, 202232.9933.0632.4732.7732.7742,193,600
Sept 19, 202232.5033.2832.5033.2633.2636,491,400
Sept 16, 202233.0333.1232.7133.0633.0653,893,300
Sept 15, 202233.2933.7933.2033.3633.3647,653,000
Sept 14, 202233.4233.5832.9533.2533.2539,233,200
Sept 13, 202233.9634.0833.2433.3533.3560,771,600
Sept 12, 202234.5034.8234.4234.6434.6441,969,600
Sept 09, 202234.2034.4534.1934.3634.3641,327,100
Sept 08, 202233.2934.0733.1534.0534.0550,760,900
Sept 07, 202232.7133.5232.6633.4633.4635,023,000
Sept 06, 202233.0633.1432.4832.8132.8145,877,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...