SPDR Select Sector Fund - Financial Historical Stock Prices

(ETF)
XLF 
$23.31
*  
0.13
0.55%
Get XLF Alerts
*Delayed - data as of Apr. 29, 2016  -  Find a broker to begin trading XLF now


Community Rating:
View:    XLF After Hours
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 28-JAN-2016 TO 28-APR-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 23.30 23.40 23.10 23.31 48,629,093
04/28/2016 23.49 23.68 23.355 23.44 60,797,530
04/27/2016 23.63 23.77 23.55 23.69 46,221,390
04/26/2016 23.52 23.6777 23.4863 23.65 33,844,910
04/25/2016 23.45 23.52 23.33 23.5 30,998,700
04/22/2016 23.35 23.6 23.35 23.55 37,959,480
04/21/2016 23.53 23.63 23.27 23.33 51,519,520
04/20/2016 23.35 23.58 23.34 23.54 60,675,260
04/19/2016 23.14 23.36 23.14 23.36 46,439,980
04/18/2016 22.79 23.09 22.77 23.07 41,465,950
04/15/2016 23.04 23.07 22.86 22.9 43,777,320
04/14/2016 22.82 23.1 22.82 22.98 42,282,460
04/13/2016 22.65 22.95 22.63 22.93 56,570,380
04/12/2016 22.17 22.46 22.12 22.42 38,708,090
04/11/2016 22.15 22.33 22.12 22.14 36,875,670
04/08/2016 22.12 22.27 22.005 22.05 45,454,800
04/07/2016 22.23 22.25 21.85 21.97 41,681,480
04/06/2016 22.23 22.41 22.16 22.39 30,946,720
04/05/2016 22.38 22.42 22.23 22.27 50,055,980
04/04/2016 22.68 22.73 22.54 22.59 31,284,210
04/01/2016 22.39 22.73 22.3 22.7 37,149,370
03/31/2016 22.49 22.64 22.45 22.5 32,450,000
03/30/2016 22.54 22.7175 22.52 22.55 30,545,140
03/29/2016 22.29 22.43 22.16 22.42 36,098,670
03/28/2016 22.34 22.45 22.27 22.38 29,341,800
03/24/2016 22.25 22.31 22.1 22.31 39,361,070
03/23/2016 22.58 22.615 22.44 22.45 45,403,870
03/22/2016 22.53 22.705 22.48 22.62 35,322,830
03/21/2016 22.66 22.84 22.595 22.69 38,440,050
03/18/2016 22.67 22.82 22.6071 22.73 52,827,970
03/17/2016 22.3 22.7 22.2025 22.63 53,169,510
03/16/2016 22.29 22.5 22.19 22.36 58,765,430
03/15/2016 22.27 22.41 22.19 22.41 60,878,880
03/14/2016 22.42 22.48 22.2825 22.42 44,929,910
03/11/2016 22.14 22.52 22.14 22.49 64,386,590
03/10/2016 22.08 22.18 21.66 21.92 77,318,130
03/09/2016 21.99 22.05 21.86 21.94 48,665,580
03/08/2016 22.07 22.16 21.88 21.91 76,913,760
03/07/2016 22.13 22.295 22.06 22.27 39,189,370
03/04/2016 22.3 22.39 22.11 22.28 57,438,890
03/03/2016 22.02 22.2 21.925 22.19 62,256,630
03/02/2016 21.82 22.05 21.785 22.04 72,973,900
03/01/2016 21.24 21.84 21.24 21.8 81,373,940
02/29/2016 21.3 21.4099 21.08 21.09 57,535,320
02/26/2016 21.31 21.51 21.2 21.32 81,310,170
02/25/2016 20.88 21.185 20.88 21.17 71,227,950
02/24/2016 20.63 20.94 20.45 20.88 72,295,690
02/23/2016 21.2 21.23 20.89 20.93 58,125,530
02/22/2016 21.23 21.395 21.23 21.31 42,570,590
02/19/2016 20.81 21.07 20.7843 20.98 74,314,790
02/18/2016 21.18 21.18 20.88 20.98 64,567,860
02/17/2016 21.02 21.2 21.0156 21.1 64,861,260
02/16/2016 20.84 20.91 20.63 20.82 79,179,260
02/12/2016 20.13 20.49 20.0365 20.49 97,159,920
02/11/2016 19.74 19.88 19.53 19.66 126,229,200
02/10/2016 20.545 20.7799 20.27 20.28 65,658,680
02/09/2016 20.02 20.53 20.02 20.39 137,181,700
02/08/2016 20.65 20.72 20.14 20.42 107,465,100
02/05/2016 21.25 21.36 20.89 20.95 66,187,510
02/04/2016 20.92 21.38 20.92 21.23 78,804,800
02/03/2016 21.15 21.15 20.45 21.05 123,394,900
02/02/2016 21.32 21.35 20.98 21.03 69,987,150
02/01/2016 21.62 21.74 21.47 21.63 68,642,860
01/29/2016 21.28 21.73 21.21 21.72 81,610,750
01/28/2016 21.25 21.35 20.985 21.13 64,911,600
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?