Financial Select Sector SPDR Fund (XLF)
NYSEARCA: XLF · Real-Time Price · USD
46.48
-0.65 (-1.38%)
At close: Oct 31, 2024, 4:00 PM
46.50
+0.02 (0.04%)
After-hours: Oct 31, 2024, 7:58 PM EDT
XLF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2024 | 47.07 | 47.21 | 46.48 | 46.48 | 46.48 | -1.38% | 51,624,587 |
| 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% | 31,415,900 |
| Oct 25, 2024 | 47.34 | 47.42 | 46.52 | 46.63 | 46.63 | -1.10% | 25,526,500 |
| 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% | 44,973,700 |
| Oct 15, 2024 | 47.12 | 47.39 | 46.84 | 46.90 | 46.90 | 0.21% | 42,356,800 |
| 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% | 52,850,300 |
| Oct 10, 2024 | 45.82 | 45.86 | 45.44 | 45.63 | 45.63 | -0.31% | 34,127,400 |
| Oct 9, 2024 | 45.35 | 45.86 | 45.26 | 45.77 | 45.77 | 0.93% | 28,334,300 |
| Oct 8, 2024 | 45.26 | 45.46 | 45.18 | 45.35 | 45.35 | 0.58% | 28,763,000 |
| Oct 7, 2024 | 45.65 | 45.67 | 44.90 | 45.09 | 45.09 | -1.23% | 26,599,300 |
| 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% | 23,545,700 |
| 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% | 31,615,300 |
| Sep 20, 2024 | 45.59 | 45.66 | 45.34 | 45.66 | 45.49 | -0.07% | 48,699,200 |
| Sep 19, 2024 | 45.65 | 45.81 | 45.34 | 45.69 | 45.52 | 1.11% | 46,457,700 |
| Sep 18, 2024 | 45.35 | 45.69 | 45.09 | 45.19 | 45.03 | -0.31% | 41,783,900 |
| Sep 17, 2024 | 45.19 | 45.48 | 45.14 | 45.33 | 45.17 | 0.53% | 27,893,300 |
| 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% | 32,912,300 |
| Sep 12, 2024 | 44.36 | 44.52 | 44.00 | 44.38 | 44.22 | 0.23% | 37,739,400 |
| Sep 11, 2024 | 44.32 | 44.35 | 43.38 | 44.28 | 44.12 | -0.47% | 59,397,500 |
| Sep 10, 2024 | 45.10 | 45.14 | 43.98 | 44.49 | 44.33 | -1.02% | 59,115,000 |
| Sep 9, 2024 | 44.71 | 45.20 | 44.65 | 44.95 | 44.79 | 1.49% | 41,010,900 |
| Sep 6, 2024 | 44.95 | 45.20 | 44.19 | 44.29 | 44.13 | -1.47% | 51,331,300 |
| 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% | 32,006,128 |
| 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% | 24,726,200 |
| Aug 27, 2024 | 44.66 | 44.82 | 44.58 | 44.80 | 44.64 | 0.52% | 21,583,500 |
| 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% | 32,762,500 |
| Aug 22, 2024 | 43.85 | 44.05 | 43.81 | 44.05 | 43.89 | 0.57% | 24,738,700 |
| Aug 21, 2024 | 43.94 | 43.99 | 43.57 | 43.80 | 43.64 | -0.16% | 19,914,100 |
| 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% | 24,458,600 |
| 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% | 20,509,300 |
| Aug 9, 2024 | 42.21 | 42.51 | 42.04 | 42.40 | 42.25 | 0.43% | 23,838,800 |
| 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% | 43,912,600 |
| 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% | 107,913,600 |
| 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% | 47,060,900 |
| Jul 31, 2024 | 43.95 | 44.11 | 43.71 | 43.74 | 43.58 | -0.25% | 38,694,800 |
| Jul 30, 2024 | 43.62 | 44.00 | 43.60 | 43.85 | 43.69 | 1.15% | 31,418,700 |
| Jul 29, 2024 | 43.51 | 43.54 | 43.13 | 43.35 | 43.19 | -0.14% | 35,195,700 |
| Jul 26, 2024 | 42.97 | 43.54 | 42.95 | 43.41 | 43.25 | 1.57% | 32,636,300 |
| Jul 25, 2024 | 42.66 | 43.37 | 42.65 | 42.74 | 42.59 | 0.38% | 44,862,000 |
| 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% | 23,800,400 |
| Jul 22, 2024 | 42.95 | 43.17 | 42.75 | 43.09 | 42.93 | 0.56% | 29,071,100 |
| Jul 19, 2024 | 43.27 | 43.36 | 42.80 | 42.85 | 42.69 | -1.02% | 47,220,000 |
| 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% | 54,773,300 |
| Jul 16, 2024 | 43.03 | 43.51 | 42.95 | 43.49 | 43.33 | 1.14% | 52,243,100 |
| Jul 15, 2024 | 42.53 | 43.04 | 42.50 | 43.00 | 42.84 | 1.46% | 46,561,200 |
| 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% | 28,445,400 |
| 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% | 27,779,300 |
| 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% | 27,033,100 |
| Jul 1, 2024 | 41.28 | 41.55 | 41.03 | 41.20 | 41.05 | 0.22% | 36,131,129 |
| Jun 28, 2024 | 41.06 | 41.37 | 40.94 | 41.11 | 40.96 | 0.34% | 44,045,134 |
| Jun 27, 2024 | 40.90 | 41.02 | 40.72 | 40.97 | 40.82 | -0.12% | 25,466,100 |
| Jun 26, 2024 | 41.09 | 41.11 | 40.82 | 41.02 | 40.87 | -0.63% | 37,978,500 |
| Jun 25, 2024 | 41.51 | 41.64 | 41.16 | 41.28 | 41.13 | -0.75% | 32,852,900 |
| Jun 24, 2024 | 41.34 | 41.85 | 41.24 | 41.59 | 41.44 | 0.63% | 45,252,000 |
| Jun 21, 2024 | 41.39 | 41.43 | 41.09 | 41.33 | 41.02 | -0.39% | 42,532,800 |
| Jun 20, 2024 | 41.18 | 41.60 | 41.14 | 41.49 | 41.18 | 0.53% | 42,869,100 |
| Jun 18, 2024 | 40.96 | 41.27 | 40.92 | 41.27 | 40.96 | 0.63% | 38,900,300 |
| Jun 17, 2024 | 40.55 | 41.02 | 40.48 | 41.01 | 40.70 | 0.89% | 36,101,642 |
| Jun 14, 2024 | 40.50 | 40.73 | 40.37 | 40.65 | 40.34 | -0.32% | 29,083,007 |
| Jun 13, 2024 | 40.81 | 40.82 | 40.50 | 40.78 | 40.47 | -0.07% | 39,497,916 |
| Jun 12, 2024 | 41.27 | 41.32 | 40.75 | 40.81 | 40.50 | -0.10% | 46,399,800 |
| Jun 11, 2024 | 41.12 | 41.14 | 40.65 | 40.85 | 40.54 | -1.14% | 54,584,938 |