SPDR Select Sector Fund - Financial Historical Stock Prices

(ETF)
XLF 
$24.94
*  
0.18
0.72%
Get XLF Alerts
*Delayed - data as of Jul. 27, 2015  -  Find a broker to begin trading XLF now


Community Rating:
 
 
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 27-APR-2015 TO 27-JUL-2015

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  24.95  25.005  24.85  24.94 28,088,136
07/27/2015 24.95 25.005 24.85 24.94 28,272,450
07/24/2015 25.33 25.35 25.08 25.12 25,366,370
07/23/2015 25.6 25.62 25.31 25.36 29,613,310
07/22/2015 25.4 25.61 25.37 25.58 29,168,250
07/21/2015 25.43 25.53 25.33 25.39 19,743,670
07/20/2015 25.46 25.5 25.35 25.42 20,588,130
07/17/2015 25.44 25.47 25.28 25.39 17,788,280
07/16/2015 25.4 25.46 25.37 25.46 32,313,530
07/15/2015 25.12 25.25 25.0344 25.21 50,495,480
07/14/2015 24.86 25.05 24.811 25 22,416,310
07/13/2015 24.85 24.94 24.8 24.94 32,838,870
07/10/2015 24.69 24.7 24.53 24.64 29,341,280
07/09/2015 24.5 24.54 24.3 24.35 25,371,880
07/08/2015 24.26 24.42 24.12 24.16 46,132,640
07/07/2015 24.5 24.6099 24.13 24.59 50,660,150
07/06/2015 24.36 24.6 24.33 24.54 26,967,190
07/02/2015 24.74 24.8 24.54 24.64 19,555,280
07/01/2015 24.76 24.81 24.6 24.75 42,545,460
06/30/2015 24.53 24.59 24.3 24.38 62,839,690
06/29/2015 24.62 24.73 24.28 24.29 42,614,160
06/26/2015 24.92 24.96 24.82 24.89 24,932,760
06/25/2015 25.03 25.04 24.79 24.81 35,485,340
06/24/2015 25.13 25.17 24.96 24.96 21,540,490
06/23/2015 25.19 25.25 25.13 25.17 27,247,720
06/22/2015 25.1 25.22 25.09 25.12 32,530,660
06/19/2015 25.09 25.12 24.74 24.74 34,901,910
06/18/2015 25.15 25.31 25.04 25.27 56,974,300
06/17/2015 25.15 25.18 24.98 25.04 45,039,200
06/16/2015 24.94 25.09 24.86 25.07 29,377,330
06/15/2015 24.88 25.02 24.7741 24.93 33,019,290
06/12/2015 25.09 25.14 24.96 25.04 34,278,800
06/11/2015 25.16 25.2 25.06 25.15 46,577,710
06/10/2015 24.84 25.14 24.8 25.05 43,822,340
06/09/2015 24.66 24.81 24.56 24.7 25,312,010
06/08/2015 24.83 24.86 24.63 24.64 22,958,790
06/05/2015 24.83 24.95 24.72 24.79 42,535,830
06/04/2015 24.8 24.855 24.61 24.65 30,348,130
06/03/2015 24.75 24.94 24.7 24.87 33,220,300
06/02/2015 24.6 24.75 24.5 24.66 21,424,860
06/01/2015 24.73 24.76 24.55 24.62 18,720,810
05/29/2015 24.82 24.82 24.543 24.6 25,447,060
05/28/2015 24.79 24.84 24.67 24.82 17,780,870
05/27/2015 24.65 24.88 24.62 24.85 25,810,830
05/26/2015 24.82 24.82 24.56 24.58 44,495,740
05/22/2015 24.8 24.92 24.8 24.86 13,167,870
05/21/2015 24.86 24.91 24.825 24.85 18,802,150
05/20/2015 25.03 25.04 24.87 24.91 30,332,760
05/19/2015 24.89 25.06 24.87 24.98 26,411,950
05/18/2015 24.71 24.86 24.68 24.84 15,988,900
05/15/2015 24.82 24.83 24.62 24.7 23,119,590
05/14/2015 24.71 24.82 24.66 24.81 21,482,160
05/13/2015 24.58 24.68 24.535 24.59 23,902,960
05/12/2015 24.56 24.64 24.38 24.58 39,589,200
05/11/2015 24.76 24.81 24.63 24.67 31,079,700
05/08/2015 24.54 24.76 24.54 24.76 33,072,670
05/07/2015 24.14 24.47 24.14 24.41 31,885,060
05/06/2015 24.46 24.5 24.07 24.24 29,715,610
05/05/2015 24.51 24.65 24.34 24.36 30,639,310
05/04/2015 24.44 24.59 24.3968 24.58 22,223,230
05/01/2015 24.26 24.37 24.23 24.34 17,894,820
04/30/2015 24.25 24.38 24.04 24.13 34,768,210
04/29/2015 24.19 24.43 24.09 24.32 40,528,710
04/28/2015 24.15 24.33 24.05 24.33 25,769,610
04/27/2015 24.31 24.41 24.15 24.19 23,936,510
*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?