XLF - Financial Select Sector SPDR Fund

NYSEArca - NYSEArca Delayed Price. Currency in USD
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 01, 202331.9432.1731.7232.1032.1048,334,887
May 31, 202331.9131.9431.4931.7631.7667,667,900
May 30, 202332.1632.2331.8932.1032.1057,900,500
May 26, 202331.9232.1931.8732.1132.1144,179,500
May 25, 202331.7831.9631.6631.8531.8541,658,900
May 24, 202332.0432.0731.7931.8631.8646,610,700
May 23, 202332.5232.6932.2632.2832.2842,217,200
May 22, 202332.7132.7832.4632.6632.6635,286,200
May 19, 202332.8232.9232.4532.6032.6040,131,500
May 18, 202332.4432.7832.3232.7432.7442,232,500
May 17, 202332.1132.5932.0432.5032.5046,818,800
May 16, 202332.1032.1931.8431.8631.8631,241,400
May 15, 202331.9632.2231.9032.1632.1633,208,500
May 12, 202332.2432.2431.6931.9031.9036,217,700
May 11, 202331.8832.0831.7432.0332.0336,693,200
May 10, 202332.4732.5431.8032.0832.0839,706,100
May 09, 202332.1432.3932.0732.2632.2629,736,200
May 08, 202332.5132.6232.3432.3832.3834,323,600
May 05, 202332.0732.3832.0232.3332.3354,989,500
May 04, 202331.6831.8531.2631.5531.5576,076,600
May 03, 202332.3732.5331.9331.9631.9665,642,400
May 02, 202332.9532.9632.0332.3332.3376,096,700
May 01, 202333.2633.4333.0433.0833.0831,950,600
Apr 28, 202332.6233.2032.5533.1733.1754,577,500
Apr 27, 202332.3832.8432.3832.7832.7846,398,800
Apr 26, 202332.4832.6632.1232.2632.2654,294,200
Apr 25, 202332.9332.9932.5632.5732.5758,534,300
Apr 24, 202333.2033.3233.0633.1433.1432,774,200
Apr 21, 202333.2433.2633.0333.2233.2241,545,000
Apr 20, 202333.2233.4333.2133.3433.3439,291,800
Apr 19, 202333.3133.5333.2533.4433.4439,478,900
Apr 18, 202333.3333.4333.0833.3633.3649,507,500
Apr 17, 202332.8633.2732.7233.2633.2669,670,600
Apr 14, 202332.9033.1532.7232.8832.8865,276,200
Apr 13, 202332.2932.5832.0732.5632.5658,550,300
Apr 12, 202332.5032.6732.1932.2732.2763,645,800
Apr 11, 202332.1432.4832.1232.3432.3453,912,600
Apr 10, 202331.8732.0731.8032.0632.0627,900,700
Apr 06, 202331.8132.0531.7831.9931.9936,762,300
Apr 05, 202331.6731.9631.6631.8731.8757,965,300
Apr 04, 202332.2932.3431.7031.9131.9145,939,300
Apr 03, 202332.1232.3432.0232.2132.2151,213,500
Mar 31, 202331.9832.1631.8632.1532.1549,034,400
Mar 30, 202332.1032.1231.6231.8031.8045,061,700
Mar 29, 202331.7531.8831.6131.8731.8752,147,200
Mar 28, 202331.3831.5231.2231.4131.4142,980,100
Mar 27, 202331.5231.5931.2431.4231.4261,393,300
Mar 24, 202330.6331.0230.3930.9930.9976,619,100
Mar 23, 202331.2831.6030.7931.0131.0182,366,300
Mar 22, 202331.9632.0531.2031.2231.2267,874,100
Mar 21, 202331.8832.0431.8131.9631.96115,899,200
Mar 20, 202331.0731.4431.0231.1731.1775,384,500
Mar 20, 20230.153 Dividend
Mar 17, 202331.7131.7130.9030.9830.83136,760,600
Mar 16, 202331.2032.3430.9032.0131.85133,892,600
Mar 15, 202331.3631.5430.9631.4131.25132,235,000
Mar 14, 202332.8432.8531.8732.2732.11128,115,500
Mar 13, 202331.7632.3231.3731.6331.47165,965,900
Mar 10, 202333.1533.7232.5332.9332.77166,569,400
Mar 09, 202334.7634.8233.3733.5433.37107,108,500
Mar 08, 202335.0535.2434.7834.9634.7950,860,300
Mar 07, 202335.8935.9235.0035.0934.9253,804,400
Mar 06, 202336.0136.2435.9136.0235.8430,111,100
Mar 03, 202335.5736.0035.5035.9935.8133,091,600
Mar 02, 202335.3935.4735.0135.4335.2638,401,900
Mar 01, 202335.5635.7635.4635.6035.4232,790,300
Feb 28, 202335.7035.9035.6135.7235.5432,531,400
Feb 27, 202335.9936.0535.5835.6535.4731,664,600
Feb 24, 202335.3235.7735.2635.6635.4848,732,600
Feb 23, 202335.7535.9235.3035.6335.4542,357,600
Feb 22, 202335.6435.7835.4135.6035.4231,065,200
Feb 21, 202336.0836.1335.4835.6435.4636,425,200
Feb 17, 202336.2036.4436.0936.3936.2135,889,800
Feb 16, 202336.4036.6636.3136.3836.2034,379,100
Feb 15, 202336.4236.7736.3736.7536.5728,510,000
Feb 14, 202336.8437.0836.4836.7136.5333,525,300
Feb 13, 202336.4736.9136.4436.9136.7332,209,000
Feb 10, 202336.1936.5236.0736.4936.3128,108,900
Feb 09, 202336.9337.0436.2936.3736.1944,329,600
Feb 08, 202336.7337.1036.6836.7836.6034,555,500
Feb 07, 202336.3537.1136.3537.0036.8233,000,500
Feb 06, 202336.3836.5936.3036.5836.4032,273,600
Feb 03, 202336.3736.9036.3636.5936.4143,155,000
Feb 02, 202336.7636.8136.3736.6636.4842,107,300
Feb 01, 202336.1836.8836.1036.5636.3851,418,700
Jan 31, 202336.1436.5735.9736.5636.3830,282,100
Jan 30, 202336.0636.3336.0136.0735.8931,595,000
Jan 27, 202336.2036.4636.1536.2536.0730,787,400
Jan 26, 202336.1536.3135.9136.2536.0729,944,200
Jan 25, 202335.4736.0735.4636.0635.8838,458,700
Jan 24, 202335.7035.9435.3035.7835.6034,333,500
Jan 23, 202335.3835.9135.2735.7635.5844,997,300
Jan 20, 202334.9035.3734.7435.3535.1842,330,100
Jan 19, 202334.7834.9834.5634.8034.6361,169,500
Jan 18, 202335.6835.9035.1835.2135.0453,693,000
Jan 17, 202336.0336.0535.7735.8835.7065,345,200
Jan 13, 202335.3936.1735.2636.1235.9465,920,900
Jan 12, 202335.9036.0635.6235.8535.6756,642,400
Jan 11, 202335.5435.7835.4735.7835.6032,014,700
Jan 10, 202335.1935.4835.0735.4535.2734,663,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...