Mail

XLF - Financial Select Sector SPDR Fund

NYSEArca - NYSEArca Delayed Price. Currency in USD

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Jun 01, 2023	31.94	32.17	31.72	32.10	32.10	48,334,887
May 31, 2023	31.91	31.94	31.49	31.76	31.76	67,667,900
May 30, 2023	32.16	32.23	31.89	32.10	32.10	57,900,500
May 26, 2023	31.92	32.19	31.87	32.11	32.11	44,179,500
May 25, 2023	31.78	31.96	31.66	31.85	31.85	41,658,900
May 24, 2023	32.04	32.07	31.79	31.86	31.86	46,610,700
May 23, 2023	32.52	32.69	32.26	32.28	32.28	42,217,200
May 22, 2023	32.71	32.78	32.46	32.66	32.66	35,286,200
May 19, 2023	32.82	32.92	32.45	32.60	32.60	40,131,500
May 18, 2023	32.44	32.78	32.32	32.74	32.74	42,232,500
May 17, 2023	32.11	32.59	32.04	32.50	32.50	46,818,800
May 16, 2023	32.10	32.19	31.84	31.86	31.86	31,241,400
May 15, 2023	31.96	32.22	31.90	32.16	32.16	33,208,500
May 12, 2023	32.24	32.24	31.69	31.90	31.90	36,217,700
May 11, 2023	31.88	32.08	31.74	32.03	32.03	36,693,200
May 10, 2023	32.47	32.54	31.80	32.08	32.08	39,706,100
May 09, 2023	32.14	32.39	32.07	32.26	32.26	29,736,200
May 08, 2023	32.51	32.62	32.34	32.38	32.38	34,323,600
May 05, 2023	32.07	32.38	32.02	32.33	32.33	54,989,500
May 04, 2023	31.68	31.85	31.26	31.55	31.55	76,076,600
May 03, 2023	32.37	32.53	31.93	31.96	31.96	65,642,400
May 02, 2023	32.95	32.96	32.03	32.33	32.33	76,096,700
May 01, 2023	33.26	33.43	33.04	33.08	33.08	31,950,600
Apr 28, 2023	32.62	33.20	32.55	33.17	33.17	54,577,500
Apr 27, 2023	32.38	32.84	32.38	32.78	32.78	46,398,800
Apr 26, 2023	32.48	32.66	32.12	32.26	32.26	54,294,200
Apr 25, 2023	32.93	32.99	32.56	32.57	32.57	58,534,300
Apr 24, 2023	33.20	33.32	33.06	33.14	33.14	32,774,200
Apr 21, 2023	33.24	33.26	33.03	33.22	33.22	41,545,000
Apr 20, 2023	33.22	33.43	33.21	33.34	33.34	39,291,800
Apr 19, 2023	33.31	33.53	33.25	33.44	33.44	39,478,900
Apr 18, 2023	33.33	33.43	33.08	33.36	33.36	49,507,500
Apr 17, 2023	32.86	33.27	32.72	33.26	33.26	69,670,600
Apr 14, 2023	32.90	33.15	32.72	32.88	32.88	65,276,200
Apr 13, 2023	32.29	32.58	32.07	32.56	32.56	58,550,300
Apr 12, 2023	32.50	32.67	32.19	32.27	32.27	63,645,800
Apr 11, 2023	32.14	32.48	32.12	32.34	32.34	53,912,600
Apr 10, 2023	31.87	32.07	31.80	32.06	32.06	27,900,700
Apr 06, 2023	31.81	32.05	31.78	31.99	31.99	36,762,300
Apr 05, 2023	31.67	31.96	31.66	31.87	31.87	57,965,300
Apr 04, 2023	32.29	32.34	31.70	31.91	31.91	45,939,300
Apr 03, 2023	32.12	32.34	32.02	32.21	32.21	51,213,500
Mar 31, 2023	31.98	32.16	31.86	32.15	32.15	49,034,400
Mar 30, 2023	32.10	32.12	31.62	31.80	31.80	45,061,700
Mar 29, 2023	31.75	31.88	31.61	31.87	31.87	52,147,200
Mar 28, 2023	31.38	31.52	31.22	31.41	31.41	42,980,100
Mar 27, 2023	31.52	31.59	31.24	31.42	31.42	61,393,300
Mar 24, 2023	30.63	31.02	30.39	30.99	30.99	76,619,100
Mar 23, 2023	31.28	31.60	30.79	31.01	31.01	82,366,300
Mar 22, 2023	31.96	32.05	31.20	31.22	31.22	67,874,100
Mar 21, 2023	31.88	32.04	31.81	31.96	31.96	115,899,200
Mar 20, 2023	31.07	31.44	31.02	31.17	31.17	75,384,500
Mar 20, 2023	0.153 Dividend
Mar 17, 2023	31.71	31.71	30.90	30.98	30.83	136,760,600
Mar 16, 2023	31.20	32.34	30.90	32.01	31.85	133,892,600
Mar 15, 2023	31.36	31.54	30.96	31.41	31.25	132,235,000
Mar 14, 2023	32.84	32.85	31.87	32.27	32.11	128,115,500
Mar 13, 2023	31.76	32.32	31.37	31.63	31.47	165,965,900
Mar 10, 2023	33.15	33.72	32.53	32.93	32.77	166,569,400
Mar 09, 2023	34.76	34.82	33.37	33.54	33.37	107,108,500
Mar 08, 2023	35.05	35.24	34.78	34.96	34.79	50,860,300
Mar 07, 2023	35.89	35.92	35.00	35.09	34.92	53,804,400
Mar 06, 2023	36.01	36.24	35.91	36.02	35.84	30,111,100
Mar 03, 2023	35.57	36.00	35.50	35.99	35.81	33,091,600
Mar 02, 2023	35.39	35.47	35.01	35.43	35.26	38,401,900
Mar 01, 2023	35.56	35.76	35.46	35.60	35.42	32,790,300
Feb 28, 2023	35.70	35.90	35.61	35.72	35.54	32,531,400
Feb 27, 2023	35.99	36.05	35.58	35.65	35.47	31,664,600
Feb 24, 2023	35.32	35.77	35.26	35.66	35.48	48,732,600
Feb 23, 2023	35.75	35.92	35.30	35.63	35.45	42,357,600
Feb 22, 2023	35.64	35.78	35.41	35.60	35.42	31,065,200
Feb 21, 2023	36.08	36.13	35.48	35.64	35.46	36,425,200
Feb 17, 2023	36.20	36.44	36.09	36.39	36.21	35,889,800
Feb 16, 2023	36.40	36.66	36.31	36.38	36.20	34,379,100
Feb 15, 2023	36.42	36.77	36.37	36.75	36.57	28,510,000
Feb 14, 2023	36.84	37.08	36.48	36.71	36.53	33,525,300
Feb 13, 2023	36.47	36.91	36.44	36.91	36.73	32,209,000
Feb 10, 2023	36.19	36.52	36.07	36.49	36.31	28,108,900
Feb 09, 2023	36.93	37.04	36.29	36.37	36.19	44,329,600
Feb 08, 2023	36.73	37.10	36.68	36.78	36.60	34,555,500
Feb 07, 2023	36.35	37.11	36.35	37.00	36.82	33,000,500
Feb 06, 2023	36.38	36.59	36.30	36.58	36.40	32,273,600
Feb 03, 2023	36.37	36.90	36.36	36.59	36.41	43,155,000
Feb 02, 2023	36.76	36.81	36.37	36.66	36.48	42,107,300
Feb 01, 2023	36.18	36.88	36.10	36.56	36.38	51,418,700
Jan 31, 2023	36.14	36.57	35.97	36.56	36.38	30,282,100
Jan 30, 2023	36.06	36.33	36.01	36.07	35.89	31,595,000
Jan 27, 2023	36.20	36.46	36.15	36.25	36.07	30,787,400
Jan 26, 2023	36.15	36.31	35.91	36.25	36.07	29,944,200
Jan 25, 2023	35.47	36.07	35.46	36.06	35.88	38,458,700
Jan 24, 2023	35.70	35.94	35.30	35.78	35.60	34,333,500
Jan 23, 2023	35.38	35.91	35.27	35.76	35.58	44,997,300
Jan 20, 2023	34.90	35.37	34.74	35.35	35.18	42,330,100
Jan 19, 2023	34.78	34.98	34.56	34.80	34.63	61,169,500
Jan 18, 2023	35.68	35.90	35.18	35.21	35.04	53,693,000
Jan 17, 2023	36.03	36.05	35.77	35.88	35.70	65,345,200
Jan 13, 2023	35.39	36.17	35.26	36.12	35.94	65,920,900
Jan 12, 2023	35.90	36.06	35.62	35.85	35.67	56,642,400
Jan 11, 2023	35.54	35.78	35.47	35.78	35.60	32,014,700
Jan 10, 2023	35.19	35.48	35.07	35.45	35.27	34,663,700
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...