Quantcast

S&P Financial Select Sector Industry Index Historical Stock Prices

(ETF)
XLF 
$26.67
*  
0.10
0.38%
Get XLF Alerts
*Delayed - data as of Oct. 19, 2018  -  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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 19-JUL-2018 TO 19-OCT-2018

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 26.54 26.8757 26.42 26.67 73,460,382
10/19/2018 26.55 26.8757 26.42 26.67 73,613,830
10/18/2018 26.87 27.0665 26.49 26.57 81,648,470
10/17/2018 26.69 27.185 26.56 27.02 79,421,210
10/16/2018 26.49 26.77 26.31 26.75 75,042,970
10/15/2018 26.44 26.63 26.31 26.31 82,018,810
10/12/2018 26.88 26.919 26.03 26.43 137,891,800
10/11/2018 27.05 27.215 26.32 26.4 178,606,800
10/10/2018 28.07 28.14 27.21 27.21 101,014,300
10/09/2018 28.06 28.2 27.88 28.08 47,957,330
10/08/2018 27.92 28.28 27.895 28.19 56,560,760
10/05/2018 28.21 28.31 27.93 28 58,141,160
10/04/2018 27.94 28.345 27.92 28.14 92,691,170
10/03/2018 27.87 28.07 27.79 27.95 79,578,940
10/02/2018 27.65 27.74 27.47 27.69 47,627,390
10/01/2018 27.74 27.89 27.595 27.69 49,847,030
09/28/2018 27.76 27.765 27.54 27.58 66,452,690
09/27/2018 28 28.1 27.84 27.87 57,490,660
09/26/2018 28.35 28.39 27.9 27.97 60,283,180
09/25/2018 28.53 28.552 28.3 28.31 32,961,000
09/24/2018 28.71 28.745 28.4 28.42 47,981,590
09/21/2018 28.95 29 28.7 28.74 63,951,460
09/20/2018 28.94 29.07 28.87 28.98 78,519,130
09/19/2018 28.23 28.82 28.23 28.73 75,525,030
09/18/2018 28.18 28.28 28.06 28.25 36,404,420
09/17/2018 28.23 28.31 28.08 28.11 26,904,840
09/14/2018 28.07 28.255 28.06 28.23 34,148,580
09/13/2018 28.14 28.28 27.97 28.03 44,957,800
09/12/2018 28.33 28.39 28.05 28.07 47,918,240
09/11/2018 28.22 28.41 28.12 28.33 32,049,400
09/10/2018 28.4 28.44 28.27 28.3 29,738,410
09/07/2018 28.42 28.44 28.21 28.33 43,626,450
09/06/2018 28.45 28.53 28.27 28.36 38,310,140
09/05/2018 28.45 28.64 28.43 28.49 32,725,490
09/04/2018 28.27 28.495 28.2 28.47 43,137,510
08/31/2018 28.26 28.35 28.171 28.33 34,103,950
08/30/2018 28.45 28.56 28.31 28.36 43,259,970
08/29/2018 28.59 28.66 28.44 28.58 34,006,380
08/28/2018 28.7 28.72 28.54 28.59 28,896,790
08/27/2018 28.35 28.72 28.34 28.62 52,233,990
08/24/2018 28.25 28.295 28.19 28.24 22,061,520
08/23/2018 28.26 28.29 28.1046 28.14 31,734,000
08/22/2018 28.25 28.376 28.23 28.27 27,322,070
08/21/2018 28.28 28.51 28.22 28.37 47,932,180
08/20/2018 28.17 28.31 28.13 28.26 30,023,890
08/17/2018 28.03 28.21 28.03 28.17 43,192,630
08/16/2018 27.87 28.19 27.87 28.11 49,526,360
08/15/2018 27.73 27.88 27.61 27.74 55,659,110
08/14/2018 27.8 28.01 27.72 27.96 43,626,010
08/13/2018 27.97 28.04 27.69 27.7 74,399,050
08/10/2018 27.93 28.069 27.83 27.97 83,301,140
08/09/2018 28.4 28.47 28.3 28.3 29,352,280
08/08/2018 28.36 28.52 28.34 28.47 47,507,470
08/07/2018 28.35 28.56 28.325 28.4 44,573,980
08/06/2018 28.16 28.34 28.1 28.27 38,201,330
08/03/2018 27.92 28.12 27.92 28.12 34,887,790
08/02/2018 27.77 28.0068 27.68 27.96 38,294,810
08/01/2018 28.13 28.27 27.88 27.95 64,038,350
07/31/2018 28.23 28.24 27.89 27.95 84,455,510
07/30/2018 28.15 28.355 28.11 28.15 56,411,050
07/27/2018 28.06 28.269 27.97 28.13 63,128,230
07/26/2018 28.15 28.256 28.04 28.07 40,046,650
07/25/2018 28 28.13 27.85 28.08 44,182,370
07/24/2018 28.05 28.19 27.945 28.02 63,103,950
07/23/2018 27.56 27.98 27.55 27.94 81,500,930
07/20/2018 27.46 27.64 27.36 27.56 51,559,120
07/19/2018 27.79 27.7955 27.47 27.51 61,723,510
*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?

Smart Portfolio