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
2022-12-30 34.04 34.27 33.92 34.20 24.7M
2022-12-29 34.00 34.35 33.92 34.29 26.8M
2022-12-28 34.00 34.09 33.78 33.82 24.4M
2022-12-27 34.02 34.11 33.80 33.94 25.6M
2022-12-23 33.74 34.00 33.57 33.95 17.1M
2022-12-22 33.84 33.87 33.21 33.76 25.6M
2022-12-21 33.86 34.16 33.84 34.06 31.3M
2022-12-20 33.53 33.77 33.41 33.54 45.4M
2022-12-19 33.40 33.74 33.19 33.40 37.5M
2022-12-16 33.60 33.80 33.39 33.70 59.6M
2022-12-15 34.10 34.24 33.74 33.96 70.3M
2022-12-14 34.99 35.33 34.49 34.64 54.7M
2022-12-13 35.90 35.90 34.85 35.08 55.7M
2022-12-12 34.55 35.03 34.39 34.99 72.6M
2022-12-09 34.49 34.78 34.48 34.53 40.9M
2022-12-08 34.69 34.86 34.50 34.62 46.6M
2022-12-07 34.59 34.98 34.51 34.59 37.8M
2022-12-06 35.00 35.20 34.45 34.73 45.1M
2022-12-05 35.66 35.72 34.86 35.04 53.4M
2022-12-02 35.72 35.96 35.61 35.93 40.5M
2022-12-01 36.49 36.49 35.82 36.10 58.2M
2022-11-30 35.65 36.32 35.14 36.31 58.6M
2022-11-29 35.45 35.78 35.41 35.70 31.5M
2022-11-28 35.91 36.06 35.43 35.49 34.2M
2022-11-25 36.03 36.16 35.96 36.11 11.3M
2022-11-23 35.78 36.08 35.78 35.99 27.9M
2022-11-22 35.67 35.88 35.67 35.84 29.6M
2022-11-21 35.32 35.55 35.28 35.48 24.6M
2022-11-18 35.55 35.60 35.08 35.37 39.5M
2022-11-17 34.86 35.10 34.76 35.08 35.7M
2022-11-16 35.42 35.51 35.15 35.27 32.9M
2022-11-15 35.74 35.88 35.08 35.44 57.8M
2022-11-14 35.77 35.80 35.33 35.36 38.0M
2022-11-11 35.76 36.03 35.63 35.87 46.1M
2022-11-10 34.90 35.63 34.81 35.58 67.7M
2022-11-09 34.22 34.35 33.80 33.87 42.1M
2022-11-08 34.26 34.62 34.09 34.45 34.8M
2022-11-07 34.16 34.27 33.94 34.25 30.1M
2022-11-04 33.78 34.09 33.43 33.91 41.8M
2022-11-03 33.22 33.56 33.08 33.30 40.8M
2022-11-02 34.00 34.60 33.61 33.64 58.0M
2022-11-01 34.26 34.35 33.92 34.07 38.9M
2022-10-31 33.97 34.21 33.93 33.98 40.1M
2022-10-28 33.45 34.23 33.39 34.19 36.4M
2022-10-27 33.40 33.73 33.30 33.36 41.2M
2022-10-26 33.11 33.46 33.02 33.09 38.0M
2022-10-25 32.45 33.07 32.39 33.01 34.0M
2022-10-24 32.38 32.77 32.28 32.62 40.1M
2022-10-21 31.35 32.22 31.12 32.19 54.5M
2022-10-20 31.73 32.05 31.17 31.26 43.1M
2022-10-19 32.02 32.29 31.59 31.77 35.2M
2022-10-18 32.62 32.66 31.93 32.30 48.2M
2022-10-17 31.67 32.00 31.58 31.79 47.2M
2022-10-14 31.82 32.19 30.94 31.01 60.9M
2022-10-13 29.68 31.62 29.59 31.54 83.1M
2022-10-12 30.37 30.69 30.18 30.29 48.3M
2022-10-11 30.55 30.87 30.23 30.36 50.4M
2022-10-10 31.06 31.19 30.57 30.75 31.0M
2022-10-07 31.36 31.46 30.72 30.89 36.4M
2022-10-06 31.91 32.13 31.57 31.64 34.7M
2022-10-05 31.84 32.27 31.73 32.09 41.8M
2022-10-04 31.66 32.37 31.62 32.34 53.4M
2022-10-03 30.66 31.34 30.30 31.18 47.1M
2022-09-30 30.66 31.04 30.28 30.36 38.0M
2022-09-29 30.70 30.82 30.26 30.64 41.9M
2022-09-28 30.52 31.21 30.44 31.03 46.1M
2022-09-27 30.80 30.96 30.12 30.43 60.7M
2022-09-26 30.82 31.11 30.34 30.56 50.0M
2022-09-23 31.24 31.31 30.60 31.05 56.8M
2022-09-22 32.16 32.21 31.49 31.55 52.3M
2022-09-21 32.98 33.10 32.07 32.09 49.6M
2022-09-20 33.00 33.06 32.47 32.77 42.2M
2022-09-19 32.50 33.28 32.50 33.26 36.5M
2022-09-16 33.03 33.12 32.71 33.06 53.9M
2022-09-15 33.29 33.79 33.20 33.36 47.7M
2022-09-14 33.42 33.58 32.95 33.25 39.2M
2022-09-13 33.96 34.08 33.24 33.35 60.9M
2022-09-12 34.50 34.82 34.43 34.64 42.0M
2022-09-09 34.20 34.45 34.19 34.36 41.3M
2022-09-08 33.29 34.07 33.15 34.05 50.8M
2022-09-07 32.71 33.52 32.66 33.46 35.0M
2022-09-06 33.06 33.14 32.48 32.81 46.0M
2022-09-02 33.53 33.81 32.73 32.89 43.2M
2022-09-01 32.91 33.20 32.51 33.15 40.6M
2022-08-31 33.47 33.59 33.00 33.05 39.8M
2022-08-30 33.59 33.70 33.10 33.30 41.9M
2022-08-29 33.47 33.72 33.28 33.48 34.9M
2022-08-26 34.91 34.92 33.69 33.72 38.2M
2022-08-25 34.30 34.79 34.21 34.76 26.4M
2022-08-24 33.99 34.34 33.93 34.23 20.7M
2022-08-23 34.15 34.40 34.05 34.05 23.2M
2022-08-22 34.45 34.46 34.10 34.19 36.8M
2022-08-19 35.46 35.46 34.84 34.96 33.6M
2022-08-18 35.60 35.72 35.43 35.67 16.0M
2022-08-17 35.40 35.79 35.38 35.63 33.2M
2022-08-16 35.39 35.97 35.39 35.81 41.3M
2022-08-15 35.20 35.65 35.13 35.55 25.4M
2022-08-12 35.18 35.57 35.00 35.56 36.4M
2022-08-11 34.92 35.23 34.88 35.01 47.0M
2022-08-10 34.43 34.73 34.36 34.60 45.4M
2022-08-09 33.73 33.93 33.67 33.84 26.4M
2022-08-08 33.94 34.05 33.64 33.67 24.4M
2022-08-05 33.36 33.85 33.25 33.69 34.4M
2022-08-04 33.53 33.62 33.39 33.45 24.5M
2022-08-03 33.31 33.64 33.12 33.56 27.3M
2022-08-02 33.27 33.49 33.02 33.06 36.8M
2022-08-01 33.39 33.62 33.20 33.43 35.1M
2022-07-29 33.32 33.82 33.29 33.71 38.7M
2022-07-28 33.03 33.25 32.50 33.24 41.0M
2022-07-27 32.63 33.16 32.52 33.00 44.8M
2022-07-26 32.80 32.99 32.42 32.50 26.4M
2022-07-25 32.95 33.11 32.72 32.96 24.7M
2022-07-22 32.99 33.16 32.50 32.75 25.7M
2022-07-21 32.64 32.94 32.39 32.94 40.6M
2022-07-20 32.54 32.79 32.44 32.73 38.5M
2022-07-19 32.08 32.71 31.99 32.61 40.6M
2022-07-18 32.23 32.45 31.52 31.66 38.7M
2022-07-15 31.18 31.96 31.10 31.78 59.7M
2022-07-14 30.70 30.84 30.37 30.74 57.8M
2022-07-13 31.28 31.55 30.95 31.34 51.5M
2022-07-12 31.58 32.20 31.56 31.62 38.2M
2022-07-11 31.90 32.06 31.73 31.82 30.6M
2022-07-08 32.24 32.34 31.95 32.08 29.1M
2022-07-07 31.96 32.24 31.93 32.15 33.1M
2022-07-06 31.70 31.95 31.39 31.69 48.0M
2022-07-05 31.38 31.79 31.02 31.77 51.5M
2022-07-01 31.35 31.98 31.14 31.88 77.3M
2022-06-30 31.23 31.73 30.85 31.45 75.3M
2022-06-29 31.94 32.06 31.62 31.73 64.5M
2022-06-28 32.56 32.87 31.89 31.91 42.5M
2022-06-27 32.59 32.59 32.08 32.23 47.2M
2022-06-24 31.32 32.37 31.27 32.34 65.5M
2022-06-23 31.33 31.39 30.68 31.19 69.3M
2022-06-22 31.02 31.60 30.98 31.31 48.0M
2022-06-21 31.47 31.58 31.19 31.38 58.1M
2022-06-17 30.91 31.28 30.63 30.93 116.9M
2022-06-16 31.00 31.01 30.58 30.84 100.9M
2022-06-15 31.62 32.09 31.10 31.64 87.9M
2022-06-14 31.69 31.91 31.05 31.29 75.6M
2022-06-13 31.71 32.10 31.37 31.56 104.1M
2022-06-10 33.02 33.14 32.50 32.53 74.2M
2022-06-09 34.58 34.60 33.73 33.75 49.7M
2022-06-08 34.97 35.07 34.49 34.62 38.3M
2022-06-07 34.73 35.27 34.70 35.24 32.0M
2022-06-06 35.16 35.52 34.96 34.97 32.8M
2022-06-03 35.05 35.20 34.83 34.87 36.7M
2022-06-02 34.93 35.41 34.66 35.38 45.3M
2022-06-01 35.38 35.47 34.57 34.90 48.6M
2022-05-31 35.28 35.75 35.09 35.47 64.8M
2022-05-27 35.13 35.64 35.07 35.57 43.9M
2022-05-26 34.56 35.11 34.53 34.98 50.8M
2022-05-25 33.84 34.40 33.74 34.19 72.2M
2022-05-24 33.79 34.03 33.22 33.92 77.9M
2022-05-23 33.55 34.24 33.38 33.99 78.2M
2022-05-20 33.21 33.38 32.23 32.92 78.0M
2022-05-19 32.75 33.22 32.70 32.98 71.5M
2022-05-18 33.82 33.87 33.07 33.20 74.3M
2022-05-17 33.90 34.24 33.71 34.14 62.9M
2022-05-16 33.40 33.55 32.99 33.25 55.7M
2022-05-13 33.45 33.81 33.23 33.53 64.0M
2022-05-12 33.02 33.36 32.41 33.05 114.3M
2022-05-11 33.65 34.33 33.25 33.30 110.2M
2022-05-10 34.22 34.44 33.19 33.61 107.6M
2022-05-09 34.27 34.48 33.75 33.91 85.9M
2022-05-06 34.85 34.90 34.24 34.74 99.3M
2022-05-05 35.62 35.69 34.56 34.99 101.1M
2022-05-04 35.03 36.10 34.91 36.04 87.8M
2022-05-03 34.76 35.32 34.64 34.97 73.9M
2022-05-02 34.67 34.79 33.84 34.52 104.4M
2022-04-29 35.56 35.69 34.43 34.51 74.6M
2022-04-28 35.65 35.87 35.12 35.74 62.7M
2022-04-27 35.27 35.65 35.16 35.29 81.6M
2022-04-26 35.82 36.20 35.30 35.32 81.5M
2022-04-25 35.87 36.31 35.33 36.23 91.4M
2022-04-22 37.22 37.23 36.13 36.17 73.2M
2022-04-21 38.14 38.32 37.21 37.28 55.0M
2022-04-20 37.91 38.15 37.79 37.88 54.6M
2022-04-19 37.21 37.68 37.20 37.62 41.5M
2022-04-18 36.66 37.28 36.65 37.11 52.7M
2022-04-14 37.23 37.49 36.88 36.89 68.5M
2022-04-13 36.96 37.33 36.89 37.31 57.4M
2022-04-12 37.69 38.04 37.15 37.31 67.2M
2022-04-11 37.79 38.16 37.66 37.72 54.4M
2022-04-08 37.66 38.06 37.56 37.89 44.7M
2022-04-07 37.52 37.69 36.98 37.51 53.3M
2022-04-06 37.51 37.71 37.41 37.55 55.8M
2022-04-05 37.90 38.31 37.72 37.81 56.2M
2022-04-04 38.13 38.36 37.78 38.05 134.3M
2022-04-01 38.58 38.66 37.95 38.22 68.4M
2022-03-31 39.17 39.33 38.31 38.32 66.6M
2022-03-30 39.50 39.52 38.99 39.22 47.4M
2022-03-29 39.89 40.01 39.27 39.50 68.0M
2022-03-28 39.40 39.44 38.96 39.41 44.8M
2022-03-25 39.15 39.60 39.09 39.52 48.6M
2022-03-24 38.98 39.06 38.70 39.02 30.4M
2022-03-23 39.19 39.28 38.69 38.71 42.1M
2022-03-22 39.27 39.69 39.22 39.44 61.1M
2022-03-21 39.02 39.14 38.61 38.81 46.8M
2022-03-18 38.90 39.10 38.53 39.00 82.3M
2022-03-17 38.21 38.92 37.96 38.91 58.3M
2022-03-16 37.86 38.49 37.74 38.43 87.0M
2022-03-15 37.23 37.44 36.91 37.38 51.8M
2022-03-14 36.95 37.46 36.69 36.86 71.0M
2022-03-11 36.98 37.21 36.38 36.40 76.8M
2022-03-10 36.36 36.90 36.25 36.66 71.5M
2022-03-09 36.85 37.29 36.70 36.97 88.7M
2022-03-08 36.02 36.67 35.49 35.66 114.9M
2022-03-07 36.89 36.93 35.85 35.87 116.0M
2022-03-04 37.27 37.28 36.80 37.23 105.9M
2022-03-03 38.23 38.43 37.62 37.94 72.0M
2022-03-02 37.41 38.29 37.39 38.06 88.2M
2022-03-01 38.15 38.26 36.85 37.10 129.9M
2022-02-28 38.17 38.77 38.12 38.52 107.4M
2022-02-25 38.13 39.20 38.12 39.10 99.1M
2022-02-24 37.07 38.00 36.80 37.88 143.1M
2022-02-23 39.31 39.43 38.24 38.34 64.2M
2022-02-22 39.04 39.40 38.69 39.02 60.7M
2022-02-18 39.19 39.55 39.02 39.22 47.8M
2022-02-17 39.81 39.94 39.12 39.23 59.1M
2022-02-16 40.00 40.41 39.95 40.23 41.2M
2022-02-15 40.14 40.41 40.00 40.20 55.5M
2022-02-14 40.09 40.23 39.33 39.66 71.5M
2022-02-11 40.55 41.04 39.87 40.11 78.0M
2022-02-10 40.85 41.39 40.51 40.68 67.3M
2022-02-09 41.00 41.31 40.90 41.04 67.5M
2022-02-08 40.50 40.88 40.40 40.78 56.9M
2022-02-07 40.15 40.48 39.93 40.22 52.7M
2022-02-04 39.50 40.44 39.48 40.10 77.8M
2022-02-03 39.86 40.00 39.37 39.43 50.7M
2022-02-02 39.58 39.94 39.33 39.87 46.6M
2022-02-01 39.11 39.70 38.91 39.60 64.6M
2022-01-31 38.45 39.09 38.22 39.06 58.7M
2022-01-28 38.07 38.73 37.59 38.72 79.8M
2022-01-27 38.94 39.34 37.97 38.22 91.5M
2022-01-26 38.89 39.21 38.11 38.57 106.7M
2022-01-25 37.88 38.75 37.26 38.47 97.4M
2022-01-24 37.54 38.39 36.82 38.31 169.2M
2022-01-21 38.84 38.95 38.04 38.20 117.9M
2022-01-20 39.36 39.87 38.92 39.00 80.3M
2022-01-19 40.22 40.25 39.22 39.25 86.0M
2022-01-18 40.56 40.60 39.67 39.92 82.6M
2022-01-14 40.60 40.87 40.34 40.83 81.1M
2022-01-13 41.48 41.70 41.12 41.26 51.7M
2022-01-12 41.50 41.66 41.22 41.42 51.6M
2022-01-11 41.18 41.41 40.80 41.39 60.7M
2022-01-10 41.43 41.46 40.60 41.03 73.6M
2022-01-07 40.78 41.27 40.64 41.17 62.2M
2022-01-06 40.52 40.72 40.15 40.69 57.7M
2022-01-05 40.69 40.90 40.07 40.10 76.3M
2022-01-04 39.99 40.70 39.97 40.57 74.2M
2022-01-03 39.34 39.68 39.32 39.53 49.9M