Financial Select Sector SPDR® Fund (XLF) Historical Stock Data
41.07 ↑0.52 (1.28%)
As of May 6, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, XLF is down -0.17% a day on average. There have been 12 days where Financial Select Sector SPDR® Fund closed green and 18 days where XLF closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-06 | 40.86 | 41.07 | ↑$0.21 (0.51%) | 40.77 | 41.07 | 42.33M |
| 2024-05-03 | 40.70 | 40.55 | ↓$0.15 (-0.37%) | 40.36 | 40.79 | 45.01M |
| 2024-05-02 | 40.64 | 40.46 | ↓$0.18 (-0.44%) | 40.17 | 40.70 | 37.08M |
| 2024-05-01 | 40.33 | 40.36 | ↑$0.03 (0.07%) | 40.28 | 40.85 | 54.58M |
| 2024-04-30 | 40.67 | 40.36 | ↓$0.31 (-0.76%) | 40.36 | 40.76 | 34.48M |
| 2024-04-29 | 40.81 | 40.76 | ↓$0.05 (-0.12%) | 40.61 | 40.99 | 36.59M |
| 2024-04-26 | 40.81 | 40.82 | ↑$0.01 (0.02%) | 40.72 | 41.05 | 35.80M |
| 2024-04-25 | 40.92 | 40.88 | ↓$0.04 (-0.10%) | 40.53 | 41.03 | 50.36M |
| 2024-04-24 | 41.02 | 41.12 | ↑$0.10 (0.24%) | 40.91 | 41.18 | 33.95M |
| 2024-04-23 | 41.06 | 41.13 | ↑$0.07 (0.17%) | 40.95 | 41.23 | 36.48M |
| 2024-04-22 | 40.60 | 40.87 | ↑$0.27 (0.67%) | 40.43 | 41.10 | 50.70M |
| 2024-04-19 | 40.05 | 40.38 | ↑$0.33 (0.82%) | 39.97 | 40.46 | 55.51M |
| 2024-04-18 | 39.87 | 39.83 | ↓$0.04 (-0.10%) | 39.74 | 40.18 | 48.89M |
| 2024-04-17 | 39.77 | 39.69 | ↓$0.08 (-0.20%) | 39.53 | 39.95 | 41.56M |
| 2024-04-16 | 39.89 | 39.59 | ↓$0.30 (-0.75%) | 39.53 | 39.98 | 66.75M |
| 2024-04-15 | 40.58 | 39.86 | ↓$0.72 (-1.77%) | 39.75 | 40.74 | 71.79M |
| 2024-04-12 | 40.33 | 40.06 | ↓$0.27 (-0.67%) | 39.91 | 40.50 | 81.23M |
| 2024-04-11 | 40.87 | 40.60 | ↓$0.27 (-0.66%) | 40.36 | 40.93 | 56.85M |
| 2024-04-10 | 41.11 | 40.89 | ↓$0.22 (-0.54%) | 40.76 | 41.27 | 59.47M |
| 2024-04-09 | 41.77 | 41.51 | ↓$0.26 (-0.62%) | 41.18 | 41.88 | 51.95M |
| 2024-04-08 | 41.58 | 41.75 | ↑$0.17 (0.41%) | 41.56 | 41.82 | 35.15M |
| 2024-04-05 | 41.34 | 41.57 | ↑$0.23 (0.56%) | 41.20 | 41.68 | 47.51M |
| 2024-04-04 | 42.00 | 41.18 | ↓$0.82 (-1.95%) | 41.13 | 42.08 | 52.65M |
| 2024-04-03 | 41.68 | 41.65 | ↓$0.03 (-0.07%) | 41.54 | 41.96 | 39.71M |
| 2024-04-02 | 41.76 | 41.67 | ↓$0.09 (-0.22%) | 41.60 | 41.82 | 36.35M |
| 2024-04-01 | 42.16 | 41.89 | ↓$0.27 (-0.64%) | 41.81 | 42.20 | 37.50M |
| 2024-03-29 | 41.94 | 42.12 | ↑$0.18 (0.43%) | 41.87 | 42.22 | 41.49M |
| 2024-03-28 | 41.94 | 42.12 | ↑$0.18 (0.43%) | 41.87 | 42.22 | 41.49M |
| 2024-03-27 | 41.60 | 41.89 | ↑$0.29 (0.70%) | 41.49 | 41.90 | 36.67M |
| 2024-03-26 | 41.41 | 41.40 | ↓$0.01 (-0.02%) | 41.27 | 41.53 | 30.13M |
Create an account or log in to view more rows.
$XLF bounce it!!
$XLF just bought a half position.
$XLF -
Buy
buy
buy!
$XLF i hate money so im buying
$XLF news?
$XLF Love this stock.
Light taps
$XLF wtf is going on?
$XLF beauty. Bag secured
$XLF hold and buy… go green go!!!
$XLF I actually want the market pullback 5% is pretty crazy how this market keep going and going