Financial Select Sector SPDR Fund (XLF)
NYSEARCA: XLF · Real-Time Price · USD
49.54
-0.15 (-0.30%)
At close: Nov 20, 2024, 4:00 PM
49.52
-0.02 (-0.04%)
Pre-market: Nov 21, 2024, 5:45 AM EST
XLF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 49.89 | 49.92 | 49.30 | 49.54 | 49.54 | -0.30% | 33,932,482 |
| Nov 19, 2024 | 49.62 | 49.88 | 49.42 | 49.69 | 49.69 | -0.66% | 27,014,709 |
| Nov 18, 2024 | 49.91 | 50.11 | 49.70 | 50.02 | 50.02 | 0.30% | 27,146,818 |
| Nov 15, 2024 | 49.64 | 50.01 | 49.61 | 49.87 | 49.87 | 0.46% | 40,741,498 |
| Nov 14, 2024 | 49.88 | 49.99 | 49.55 | 49.64 | 49.64 | -0.26% | 38,252,752 |
| Nov 13, 2024 | 49.84 | 50.13 | 49.69 | 49.77 | 49.77 | 0.06% | 31,880,676 |
| Nov 12, 2024 | 49.87 | 49.94 | 49.59 | 49.74 | 49.74 | -0.30% | 58,512,361 |
| Nov 11, 2024 | 49.68 | 50.14 | 49.67 | 49.89 | 49.89 | 1.42% | 63,654,706 |
| Nov 8, 2024 | 49.10 | 49.47 | 48.85 | 49.19 | 49.19 | 0.90% | 60,376,533 |
| Nov 7, 2024 | 49.44 | 49.44 | 48.66 | 48.75 | 48.75 | -1.61% | 70,611,369 |
| Nov 6, 2024 | 49.04 | 49.68 | 48.70 | 49.55 | 49.55 | 6.08% | 153,473,381 |
| Nov 5, 2024 | 46.32 | 46.73 | 46.23 | 46.71 | 46.71 | 0.93% | 35,221,760 |
| Nov 4, 2024 | 46.61 | 46.65 | 46.03 | 46.28 | 46.28 | -0.77% | 41,705,580 |
| Nov 1, 2024 | 46.63 | 47.00 | 46.52 | 46.64 | 46.64 | 0.34% | 40,139,909 |
| Oct 31, 2024 | 47.07 | 47.21 | 46.48 | 46.48 | 46.48 | -1.38% | 53,417,061 |
| Oct 30, 2024 | 46.98 | 47.43 | 46.94 | 47.13 | 47.13 | 0.45% | 28,704,328 |
| Oct 29, 2024 | 47.09 | 47.22 | 46.88 | 46.92 | 46.92 | -0.61% | 27,930,913 |
| Oct 28, 2024 | 46.87 | 47.25 | 46.86 | 47.21 | 47.21 | 1.24% | 31,415,881 |
| Oct 25, 2024 | 47.34 | 47.42 | 46.52 | 46.63 | 46.63 | -1.10% | 25,526,484 |
| Oct 24, 2024 | 47.12 | 47.21 | 46.86 | 47.15 | 47.15 | 0.08% | 19,617,544 |
| Oct 23, 2024 | 47.10 | 47.22 | 46.88 | 47.11 | 47.11 | -0.08% | 20,697,246 |
| Oct 22, 2024 | 47.00 | 47.23 | 46.78 | 47.15 | 47.15 | -0.19% | 30,018,749 |
| Oct 21, 2024 | 47.54 | 47.65 | 47.15 | 47.24 | 47.24 | -0.80% | 26,207,439 |
| Oct 18, 2024 | 47.61 | 47.72 | 47.35 | 47.62 | 47.62 | 0.02% | 34,279,601 |
| Oct 17, 2024 | 47.68 | 47.81 | 47.58 | 47.61 | 47.61 | 0.27% | 45,823,445 |
| Oct 16, 2024 | 47.08 | 47.50 | 46.99 | 47.48 | 47.48 | 1.24% | 44,973,695 |
| Oct 15, 2024 | 47.12 | 47.39 | 46.84 | 46.90 | 46.90 | 0.21% | 42,356,775 |
| Oct 14, 2024 | 46.59 | 46.85 | 46.46 | 46.80 | 46.80 | 0.62% | 35,850,836 |
| Oct 11, 2024 | 45.92 | 46.60 | 45.89 | 46.51 | 46.51 | 1.93% | 52,850,296 |
| Oct 10, 2024 | 45.82 | 45.86 | 45.44 | 45.63 | 45.63 | -0.31% | 34,127,389 |
| Oct 9, 2024 | 45.35 | 45.86 | 45.26 | 45.77 | 45.77 | 0.93% | 28,334,270 |
| Oct 8, 2024 | 45.26 | 45.46 | 45.18 | 45.35 | 45.35 | 0.58% | 28,762,954 |
| Oct 7, 2024 | 45.65 | 45.67 | 44.90 | 45.09 | 45.09 | -1.23% | 26,599,262 |
| Oct 4, 2024 | 45.33 | 45.69 | 45.15 | 45.65 | 45.65 | 1.69% | 40,435,851 |
| Oct 3, 2024 | 44.96 | 45.05 | 44.67 | 44.89 | 44.89 | -0.53% | 23,545,682 |
| Oct 2, 2024 | 45.06 | 45.23 | 44.83 | 45.13 | 45.13 | 0.11% | 37,709,429 |
| Oct 1, 2024 | 45.20 | 45.31 | 44.78 | 45.08 | 45.08 | -0.53% | 32,703,005 |
| Sep 30, 2024 | 45.04 | 45.34 | 44.84 | 45.32 | 45.32 | 0.38% | 23,599,209 |
| Sep 27, 2024 | 45.12 | 45.44 | 45.05 | 45.15 | 45.15 | 0.29% | 23,226,116 |
| Sep 26, 2024 | 44.92 | 45.11 | 44.77 | 45.02 | 45.02 | 0.51% | 31,445,225 |
| Sep 25, 2024 | 45.08 | 45.14 | 44.65 | 44.79 | 44.79 | -0.60% | 32,546,934 |
| Sep 24, 2024 | 45.30 | 45.30 | 44.90 | 45.06 | 45.06 | -0.84% | 40,341,434 |
| Sep 23, 2024 | 45.49 | 45.67 | 45.36 | 45.44 | 45.44 | -0.48% | 31,615,259 |
| Sep 20, 2024 | 45.59 | 45.66 | 45.34 | 45.66 | 45.49 | -0.07% | 48,699,179 |
| Sep 19, 2024 | 45.65 | 45.81 | 45.34 | 45.69 | 45.52 | 1.11% | 46,457,685 |
| Sep 18, 2024 | 45.35 | 45.69 | 45.09 | 45.19 | 45.03 | -0.31% | 41,783,865 |
| Sep 17, 2024 | 45.19 | 45.48 | 45.14 | 45.33 | 45.17 | 0.53% | 27,893,291 |
| Sep 16, 2024 | 44.70 | 45.10 | 44.70 | 45.09 | 44.93 | 1.30% | 37,063,920 |
| Sep 13, 2024 | 44.51 | 44.69 | 44.41 | 44.51 | 44.35 | 0.29% | 32,912,280 |
| Sep 12, 2024 | 44.36 | 44.52 | 44.00 | 44.38 | 44.22 | 0.23% | 37,739,377 |
| Sep 11, 2024 | 44.32 | 44.35 | 43.38 | 44.28 | 44.12 | -0.47% | 59,397,484 |
| Sep 10, 2024 | 45.10 | 45.14 | 43.98 | 44.49 | 44.33 | -1.02% | 59,114,976 |
| Sep 9, 2024 | 44.71 | 45.20 | 44.65 | 44.95 | 44.79 | 1.49% | 41,010,885 |
| Sep 6, 2024 | 44.95 | 45.20 | 44.19 | 44.29 | 44.13 | -1.47% | 51,331,286 |
| Sep 5, 2024 | 45.64 | 45.66 | 44.75 | 44.95 | 44.79 | -1.10% | 39,523,540 |
| Sep 4, 2024 | 45.48 | 45.77 | 45.22 | 45.45 | 45.29 | 0.11% | 31,506,753 |
| Sep 3, 2024 | 45.50 | 45.88 | 45.19 | 45.40 | 45.24 | -0.74% | 39,893,913 |
| Aug 30, 2024 | 45.44 | 45.78 | 45.23 | 45.74 | 45.57 | 0.95% | 28,967,724 |
| Aug 29, 2024 | 45.06 | 45.46 | 44.75 | 45.31 | 45.15 | 0.89% | 33,726,634 |
| Aug 28, 2024 | 44.68 | 45.16 | 44.64 | 44.91 | 44.75 | 0.25% | 24,726,165 |
| Aug 27, 2024 | 44.66 | 44.82 | 44.58 | 44.80 | 44.64 | 0.52% | 21,583,452 |
| Aug 26, 2024 | 44.58 | 44.81 | 44.47 | 44.57 | 44.41 | 0.32% | 23,716,334 |
| Aug 23, 2024 | 44.18 | 44.54 | 44.09 | 44.43 | 44.27 | 0.86% | 32,762,498 |
| Aug 22, 2024 | 43.85 | 44.05 | 43.81 | 44.05 | 43.89 | 0.57% | 24,404,037 |
| Aug 21, 2024 | 43.94 | 43.99 | 43.57 | 43.80 | 43.64 | -0.16% | 19,914,057 |
| Aug 20, 2024 | 43.96 | 44.00 | 43.78 | 43.87 | 43.71 | -0.32% | 19,620,444 |
| Aug 19, 2024 | 43.78 | 44.02 | 43.78 | 44.01 | 43.85 | 0.55% | 24,458,568 |
| Aug 16, 2024 | 43.40 | 43.77 | 43.40 | 43.77 | 43.61 | 0.74% | 25,338,910 |
| Aug 15, 2024 | 43.46 | 43.69 | 43.31 | 43.45 | 43.29 | 0.93% | 33,329,022 |
| Aug 14, 2024 | 42.63 | 43.13 | 42.60 | 43.05 | 42.89 | 1.22% | 30,673,012 |
| Aug 13, 2024 | 42.43 | 42.56 | 42.12 | 42.53 | 42.38 | 0.83% | 24,922,014 |
| Aug 12, 2024 | 42.48 | 42.59 | 42.09 | 42.18 | 42.03 | -0.52% | 20,509,282 |
| Aug 9, 2024 | 42.21 | 42.51 | 42.04 | 42.40 | 42.25 | 0.43% | 23,838,795 |
| Aug 8, 2024 | 41.82 | 42.27 | 41.76 | 42.22 | 42.07 | 1.61% | 41,260,500 |
| Aug 7, 2024 | 41.96 | 42.36 | 41.49 | 41.55 | 41.40 | 0.12% | 43,912,569 |
| Aug 6, 2024 | 41.02 | 41.99 | 40.91 | 41.50 | 41.35 | 1.62% | 57,668,904 |
| Aug 5, 2024 | 41.14 | 41.23 | 40.66 | 40.84 | 40.69 | -2.90% | 107,913,570 |
| Aug 2, 2024 | 42.63 | 42.78 | 41.80 | 42.06 | 41.91 | -2.46% | 78,599,848 |
| Aug 1, 2024 | 43.90 | 43.96 | 42.93 | 43.12 | 42.96 | -1.42% | 47,060,859 |
| Jul 31, 2024 | 43.95 | 44.11 | 43.71 | 43.74 | 43.58 | -0.25% | 38,694,792 |
| Jul 30, 2024 | 43.62 | 44.00 | 43.60 | 43.85 | 43.69 | 1.15% | 31,418,655 |
| Jul 29, 2024 | 43.51 | 43.54 | 43.13 | 43.35 | 43.19 | -0.14% | 35,195,682 |
| Jul 26, 2024 | 42.97 | 43.54 | 42.95 | 43.41 | 43.25 | 1.57% | 32,636,269 |
| Jul 25, 2024 | 42.66 | 43.37 | 42.65 | 42.74 | 42.59 | 0.38% | 44,861,988 |
| Jul 24, 2024 | 43.04 | 43.13 | 42.58 | 42.58 | 42.43 | -1.37% | 47,786,906 |
| Jul 23, 2024 | 43.20 | 43.39 | 43.10 | 43.17 | 43.01 | 0.19% | 23,800,350 |
| Jul 22, 2024 | 42.95 | 43.17 | 42.75 | 43.09 | 42.93 | 0.56% | 29,071,067 |
| Jul 19, 2024 | 43.27 | 43.36 | 42.80 | 42.85 | 42.70 | -1.02% | 47,219,951 |
| Jul 18, 2024 | 43.67 | 44.11 | 43.19 | 43.29 | 43.13 | -1.21% | 58,731,301 |
| Jul 17, 2024 | 43.44 | 43.90 | 43.37 | 43.82 | 43.66 | 0.76% | 54,773,289 |
| Jul 16, 2024 | 43.03 | 43.51 | 42.95 | 43.49 | 43.33 | 1.14% | 52,243,090 |
| Jul 15, 2024 | 42.53 | 43.04 | 42.50 | 43.00 | 42.84 | 1.46% | 46,561,173 |
| Jul 12, 2024 | 42.19 | 42.56 | 42.08 | 42.38 | 42.23 | 0.33% | 39,041,225 |
| Jul 11, 2024 | 41.95 | 42.31 | 41.82 | 42.24 | 42.09 | 0.79% | 45,836,626 |
| Jul 10, 2024 | 41.55 | 41.92 | 41.53 | 41.91 | 41.76 | 0.38% | 28,445,376 |
| Jul 9, 2024 | 41.47 | 42.02 | 41.42 | 41.75 | 41.60 | 0.77% | 33,143,083 |
| Jul 8, 2024 | 41.60 | 41.85 | 41.38 | 41.43 | 41.28 | -0.26% | 27,779,272 |
| Jul 5, 2024 | 41.64 | 41.64 | 41.30 | 41.54 | 41.39 | -0.02% | 21,421,108 |
| Jul 3, 2024 | 41.72 | 41.76 | 41.53 | 41.55 | 41.40 | -0.31% | 21,113,245 |
| Jul 2, 2024 | 41.12 | 41.68 | 41.10 | 41.68 | 41.53 | 1.17% | 27,033,074 |