The Financial Select Sector SPDR® Fund

XLF
🏛️ usa →
53.86
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 39.04 39.25 38.97 39.05 28.5M
2021-12-30 39.31 39.53 39.00 39.12 30.1M
2021-12-29 39.32 39.43 39.14 39.19 27.2M
2021-12-28 39.15 39.49 39.14 39.24 34.1M
2021-12-27 38.94 39.22 38.74 39.22 36.1M
2021-12-23 38.84 39.17 38.80 38.82 39.1M
2021-12-22 38.33 38.65 38.27 38.62 49.7M
2021-12-21 38.04 38.61 38.04 38.44 57.7M
2021-12-20 37.81 37.86 37.21 37.66 85.2M
2021-12-17 39.20 39.25 38.35 38.59 97.8M
2021-12-16 39.42 39.74 39.22 39.46 71.2M
2021-12-15 38.96 39.09 38.48 38.97 70.4M
2021-12-14 38.57 39.15 38.54 38.86 51.7M
2021-12-13 38.96 38.97 38.50 38.63 44.3M
2021-12-10 39.28 39.29 38.80 39.05 38.9M
2021-12-09 38.90 39.21 38.76 39.01 45.5M
2021-12-08 39.32 39.48 39.00 39.09 53.0M
2021-12-07 39.06 39.41 38.87 39.30 115.5M
2021-12-06 38.63 38.98 38.33 38.61 69.7M
2021-12-03 38.71 38.81 37.73 38.03 97.2M
2021-12-02 37.89 38.87 37.75 38.66 98.1M
2021-12-01 38.63 38.88 37.54 37.54 102.0M
2021-11-30 38.42 38.58 37.90 37.96 121.3M
2021-11-29 39.22 39.36 38.60 38.89 79.3M
2021-11-26 38.84 39.01 38.33 38.77 76.5M
2021-11-24 40.11 40.26 39.95 40.10 40.4M
2021-11-23 39.83 40.22 39.66 40.19 61.6M
2021-11-22 39.54 39.96 39.22 39.57 82.0M
2021-11-19 39.11 39.25 38.72 39.02 71.9M
2021-11-18 39.69 39.77 39.27 39.45 43.0M
2021-11-17 40.05 40.05 39.54 39.65 53.6M
2021-11-16 40.20 40.35 40.00 40.11 32.6M
2021-11-15 40.26 40.36 40.07 40.15 30.1M
2021-11-12 40.12 40.16 39.79 40.15 39.2M
2021-11-11 40.01 40.19 39.84 40.06 31.4M
2021-11-10 39.98 40.20 39.85 39.95 60.7M
2021-11-09 40.03 40.16 39.76 40.02 48.4M
2021-11-08 40.27 40.54 40.14 40.24 32.9M
2021-11-05 40.32 40.49 39.89 40.02 57.9M
2021-11-04 40.38 40.48 39.69 40.00 48.3M
2021-11-03 40.25 40.68 40.17 40.53 42.9M
2021-11-02 40.27 40.50 40.16 40.38 31.4M
2021-11-01 40.54 40.63 40.12 40.28 37.5M
2021-10-29 40.47 40.55 40.18 40.26 42.1M
2021-10-27 40.50 40.68 39.92 39.93 62.4M
2021-10-26 40.67 40.86 40.54 40.60 41.6M
2021-10-25 40.72 40.77 40.47 40.57 33.1M
2021-10-22 40.25 40.69 40.21 40.62 41.5M
2021-10-21 40.22 40.31 39.86 40.06 35.1M
2021-10-20 39.84 40.23 39.73 40.23 44.7M
2021-10-19 39.70 39.91 39.55 39.91 33.1M
2021-10-18 39.43 39.75 39.32 39.52 56.3M
2021-10-15 39.31 39.71 39.18 39.51 58.4M
2021-10-14 38.72 38.94 38.35 38.93 51.9M
2021-10-13 38.50 38.54 37.74 38.29 72.1M
2021-10-12 38.58 38.77 38.41 38.51 58.5M
2021-10-11 39.11 39.40 38.61 38.63 50.7M
2021-10-08 38.87 39.16 38.69 39.02 38.6M
2021-10-07 39.00 39.24 38.78 38.83 53.3M
2021-10-06 38.21 38.63 37.93 38.60 63.4M
2021-10-05 38.10 38.75 37.96 38.56 56.1M
2021-10-04 38.09 38.59 37.76 37.82 69.8M
2021-10-01 37.63 38.41 37.49 38.15 70.4M
2021-09-30 38.35 38.36 37.52 37.53 73.3M
2021-09-29 38.22 38.30 37.95 38.13 49.9M
2021-09-28 38.73 38.92 38.04 38.10 96.2M
2021-09-27 38.56 38.85 38.49 38.74 58.8M
2021-09-24 37.99 38.36 37.94 38.22 48.1M
2021-09-23 37.47 38.20 37.41 38.02 71.8M
2021-09-22 36.96 37.37 36.88 37.11 58.4M
2021-09-21 36.78 36.92 36.41 36.50 45.8M
2021-09-20 36.59 36.69 36.03 36.55 95.0M
2021-09-17 37.70 37.94 37.48 37.58 83.0M
2021-09-16 38.00 38.19 37.58 37.75 42.6M
2021-09-15 37.48 37.95 37.44 37.86 36.4M
2021-09-14 38.14 38.28 37.38 37.50 45.7M
2021-09-13 37.85 38.07 37.74 38.01 40.4M
2021-09-10 38.07 38.11 37.57 37.58 39.4M
2021-09-09 37.70 38.22 37.67 37.86 33.4M
2021-09-08 37.75 37.93 37.55 37.75 32.5M
2021-09-07 38.20 38.20 37.84 37.84 39.2M
2021-09-03 38.24 38.32 37.98 38.07 34.9M
2021-09-02 38.27 38.45 38.16 38.31 29.6M
2021-09-01 38.43 38.45 38.05 38.18 44.0M
2021-08-31 38.42 38.69 38.26 38.40 49.9M
2021-08-30 39.02 39.04 38.43 38.45 30.1M
2021-08-27 38.54 39.01 38.53 39.00 38.5M
2021-08-26 38.85 38.90 38.45 38.49 38.5M
2021-08-25 38.33 38.92 38.25 38.68 47.9M
2021-08-24 38.07 38.32 38.04 38.23 37.7M
2021-08-23 37.88 38.16 37.88 38.00 28.8M
2021-08-20 37.46 37.75 37.32 37.69 33.9M
2021-08-19 37.33 37.74 37.22 37.46 49.0M
2021-08-18 38.06 38.33 37.71 37.74 39.6M
2021-08-17 38.22 38.50 37.83 38.21 52.4M
2021-08-16 38.33 38.52 38.00 38.48 48.0M
2021-08-13 38.90 38.95 38.49 38.58 43.1M
2021-08-12 38.84 38.92 38.60 38.87 44.6M
2021-08-11 38.47 38.81 38.29 38.80 48.4M
2021-08-10 37.93 38.47 37.89 38.36 40.9M
2021-08-09 37.81 38.14 37.60 37.96 48.0M
2021-08-06 37.46 37.93 37.45 37.86 58.1M
2021-08-05 36.86 37.11 36.85 37.11 37.2M
2021-08-04 36.59 37.02 36.43 36.63 52.3M
2021-08-03 36.66 36.99 36.12 36.94 42.2M
2021-08-02 36.77 37.19 36.48 36.53 47.6M
2021-07-30 36.71 36.98 36.43 36.52 52.4M
2021-07-29 36.65 36.97 36.49 36.81 41.4M
2021-07-28 36.59 36.64 36.16 36.41 42.9M
2021-07-27 36.19 36.62 36.02 36.46 39.0M
2021-07-26 36.19 36.54 36.17 36.47 25.4M
2021-07-23 36.55 36.65 36.16 36.26 36.8M
2021-07-22 36.47 36.56 36.05 36.20 35.3M
2021-07-21 36.27 36.78 36.24 36.60 60.0M
2021-07-20 35.07 36.22 35.00 35.98 70.6M
2021-07-19 35.42 35.61 34.90 35.11 90.0M
2021-07-16 36.81 36.81 36.04 36.12 56.2M
2021-07-15 36.14 36.85 36.14 36.62 54.0M
2021-07-14 36.69 36.93 36.10 36.50 69.6M
2021-07-13 36.95 37.01 36.54 36.67 44.5M
2021-07-12 36.49 37.14 36.33 37.07 63.0M
2021-07-09 36.20 36.76 36.09 36.71 70.5M
2021-07-08 35.83 36.04 35.51 35.68 75.1M
2021-07-07 36.14 36.50 36.06 36.41 43.7M
2021-07-06 36.85 36.87 36.12 36.36 49.2M
2021-07-02 36.98 37.02 36.79 36.94 27.5M
2021-07-01 36.87 37.00 36.68 36.98 36.6M
2021-06-30 36.42 36.77 36.41 36.69 42.4M
2021-06-29 36.85 37.05 36.43 36.53 61.1M
2021-06-28 36.86 36.89 36.45 36.66 70.3M
2021-06-25 36.68 37.03 36.47 36.93 56.8M
2021-06-24 36.25 36.58 36.08 36.49 42.9M
2021-06-23 36.00 36.21 35.95 36.04 48.1M
2021-06-22 35.99 36.11 35.63 35.97 42.6M
2021-06-21 35.44 35.93 35.38 35.91 89.8M
2021-06-18 35.62 35.74 35.18 35.23 181.0M
2021-06-17 37.39 37.41 35.99 36.10 97.7M
2021-06-16 37.12 37.45 36.74 37.20 85.0M
2021-06-15 37.18 37.43 37.00 37.24 51.3M
2021-06-14 37.49 37.55 36.95 37.17 50.6M
2021-06-11 37.39 37.58 37.38 37.56 40.4M
2021-06-10 38.08 38.18 37.29 37.32 53.8M
2021-06-09 37.97 38.02 37.66 37.76 40.8M
2021-06-08 38.01 38.24 37.73 38.12 47.7M
2021-06-07 38.53 38.53 38.15 38.22 37.4M
2021-06-04 38.42 38.50 38.13 38.47 27.3M
2021-06-03 38.16 38.60 38.04 38.37 54.9M
2021-06-02 38.34 38.38 38.07 38.28 37.5M
2021-06-01 38.37 38.48 38.12 38.22 35.7M
2021-05-28 38.09 38.09 37.71 37.99 39.3M
2021-05-27 37.83 38.02 37.61 37.92 39.8M
2021-05-26 37.52 37.66 37.22 37.49 38.6M
2021-05-25 37.81 38.10 37.33 37.38 38.8M
2021-05-24 37.74 37.85 37.55 37.76 29.2M
2021-05-21 37.36 37.78 37.34 37.58 45.0M
2021-05-20 37.25 37.47 36.95 37.21 59.2M
2021-05-19 36.99 37.21 36.59 37.19 63.6M
2021-05-18 37.92 38.05 37.40 37.42 40.3M
2021-05-17 37.76 37.99 37.61 37.95 40.4M
2021-05-14 37.50 37.98 37.46 37.88 44.9M
2021-05-13 36.56 37.52 36.54 37.29 66.9M
2021-05-12 37.37 37.51 36.55 36.70 97.9M
2021-05-11 37.37 37.71 36.94 37.08 82.7M
2021-05-10 37.98 38.26 37.72 37.75 56.3M
2021-05-07 37.15 37.79 37.06 37.78 64.6M
2021-05-06 37.18 37.59 36.96 37.58 43.3M
2021-05-05 36.84 37.17 36.60 37.03 39.0M
2021-05-04 36.28 36.73 36.04 36.73 67.0M
2021-05-03 36.57 36.64 36.30 36.44 33.3M
2021-04-30 36.38 36.51 36.20 36.26 44.1M
2021-04-29 36.22 36.61 36.19 36.58 48.7M
2021-04-28 35.94 36.04 35.83 35.94 35.8M
2021-04-27 35.57 35.85 35.49 35.80 51.0M
2021-04-26 35.51 35.85 35.48 35.52 43.7M
2021-04-23 34.73 35.53 34.68 35.38 50.5M
2021-04-22 35.08 35.13 34.68 34.73 43.7M
2021-04-21 34.52 35.15 34.42 35.12 39.7M
2021-04-20 35.09 35.11 34.52 34.64 50.3M
2021-04-19 35.39 35.49 35.18 35.30 31.4M
2021-04-16 35.46 35.53 35.24 35.40 39.1M
2021-04-15 35.26 35.30 34.82 35.15 55.5M
2021-04-14 34.88 35.43 34.83 35.18 44.3M
2021-04-13 35.10 35.14 34.78 34.97 40.0M
2021-04-12 35.22 35.31 35.14 35.30 44.6M
2021-04-09 35.09 35.17 34.89 35.15 40.4M
2021-04-08 34.71 34.89 34.47 34.85 39.9M
2021-04-07 34.77 34.92 34.60 34.84 38.7M
2021-04-06 34.66 34.83 34.55 34.67 41.3M
2021-04-05 34.84 34.91 34.63 34.74 51.8M
2021-04-01 34.00 34.47 34.00 34.47 51.8M
2021-03-31 34.24 34.38 34.03 34.05 51.1M
2021-03-30 34.25 34.47 34.21 34.31 55.3M
2021-03-29 33.89 34.29 33.72 34.07 71.8M
2021-03-26 34.19 34.43 33.95 34.37 53.8M
2021-03-25 33.26 33.89 33.00 33.84 60.5M
2021-03-24 33.40 33.80 33.28 33.28 63.4M
2021-03-23 33.43 33.66 33.04 33.16 70.4M
2021-03-22 33.82 33.89 33.51 33.63 68.2M
2021-03-19 34.35 34.38 33.86 34.22 98.5M
2021-03-18 34.79 35.29 34.50 34.62 96.7M
2021-03-17 34.46 34.64 34.08 34.44 64.1M
2021-03-16 34.39 34.43 33.94 34.21 67.4M
2021-03-15 34.90 34.91 34.25 34.57 57.9M
2021-03-12 34.82 34.95 34.66 34.77 68.1M
2021-03-11 34.34 34.69 34.14 34.42 50.9M
2021-03-10 33.99 34.65 33.93 34.52 73.3M
2021-03-09 33.87 34.33 33.52 33.83 117.2M
2021-03-08 33.96 34.58 33.82 34.14 90.5M
2021-03-05 33.64 33.80 32.78 33.71 109.3M
2021-03-04 33.37 33.69 32.60 33.08 101.3M
2021-03-03 33.33 33.96 33.29 33.46 72.5M
2021-03-02 33.28 33.47 33.17 33.20 50.0M
2021-03-01 32.86 33.52 32.86 33.32 67.6M
2021-02-26 32.89 32.99 32.19 32.31 103.1M
2021-02-25 33.82 33.84 32.85 32.94 92.2M
2021-02-24 32.96 33.64 32.94 33.55 66.0M
2021-02-23 32.94 32.95 32.57 32.91 94.3M
2021-02-22 32.30 32.83 32.29 32.71 65.9M
2021-02-19 32.24 32.52 32.20 32.41 54.5M
2021-02-18 31.99 32.20 31.77 32.03 45.2M
2021-02-17 31.96 32.26 31.85 32.22 60.6M
2021-02-16 31.84 32.21 31.70 32.06 71.3M
2021-02-12 31.17 31.55 31.14 31.52 38.3M
2021-02-11 31.32 31.44 30.99 31.20 31.9M
2021-02-10 31.46 31.50 31.15 31.30 38.9M
2021-02-09 31.19 31.40 31.08 31.30 33.6M
2021-02-08 30.99 31.29 30.99 31.29 48.8M
2021-02-05 31.10 31.13 30.82 30.89 38.5M
2021-02-04 30.31 30.89 30.30 30.88 63.1M
2021-02-03 30.00 30.22 29.94 30.21 47.0M
2021-02-02 29.67 30.19 29.66 30.04 54.3M
2021-02-01 29.27 29.37 29.02 29.33 41.9M
2021-01-29 29.46 29.54 28.82 28.95 78.3M
2021-01-28 29.37 29.88 29.28 29.54 63.0M
2021-01-27 29.47 29.50 28.94 29.00 84.1M
2021-01-26 30.24 30.28 29.86 29.88 55.5M
2021-01-25 30.04 30.16 29.74 30.12 68.3M
2021-01-22 30.25 30.46 30.20 30.34 37.9M
2021-01-21 30.87 30.93 30.56 30.56 43.7M
2021-01-20 31.12 31.12 30.78 30.89 56.1M
2021-01-19 31.10 31.18 30.83 31.02 97.7M
2021-01-15 31.00 31.19 30.71 30.94 68.7M
2021-01-14 31.41 31.62 31.29 31.46 49.8M
2021-01-13 31.29 31.40 31.09 31.32 55.4M
2021-01-12 31.20 31.49 31.11 31.34 60.6M
2021-01-11 30.62 31.07 30.49 31.02 56.6M
2021-01-08 31.09 31.10 30.51 30.92 54.3M
2021-01-07 30.95 31.26 30.88 30.94 64.3M
2021-01-06 29.77 30.74 29.77 30.50 102.3M
2021-01-05 29.07 29.34 28.92 29.21 35.3M
2021-01-04 29.59 29.60 28.83 29.08 47.1M