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
2023-12-29 37.71 37.77 37.49 37.60 30.2M
2023-12-28 37.55 37.80 37.54 37.72 25.3M
2023-12-27 37.41 37.61 37.36 37.61 32.6M
2023-12-26 37.37 37.56 37.31 37.49 17.8M
2023-12-22 37.37 37.49 37.20 37.34 30.3M
2023-12-21 37.06 37.27 36.92 37.26 27.5M
2023-12-20 37.47 37.56 36.90 36.90 53.0M
2023-12-19 37.27 37.58 37.17 37.57 32.5M
2023-12-18 37.35 37.42 37.25 37.29 43.4M
2023-12-15 37.26 37.44 37.19 37.35 69.2M
2023-12-14 37.50 37.71 37.37 37.57 66.9M
2023-12-13 36.62 37.25 36.55 37.20 57.0M
2023-12-12 36.44 36.62 36.29 36.61 37.2M
2023-12-11 36.14 36.42 36.14 36.35 31.2M
2023-12-08 35.90 36.19 35.86 36.13 33.2M
2023-12-07 35.86 35.96 35.77 35.94 26.1M
2023-12-06 36.15 36.29 35.72 35.77 35.6M
2023-12-05 36.02 36.03 35.79 35.95 39.5M
2023-12-04 35.96 36.27 35.92 36.13 41.4M
2023-12-01 35.84 36.21 35.78 36.17 51.3M
2023-11-30 35.58 35.90 35.47 35.90 37.3M
2023-11-29 35.35 35.71 35.35 35.50 36.7M
2023-11-28 35.22 35.37 35.16 35.25 39.3M
2023-11-27 35.25 35.32 35.18 35.26 35.0M
2023-11-24 35.27 35.44 35.26 35.38 13.2M
2023-11-22 35.21 35.34 35.15 35.27 32.7M
2023-11-21 35.10 35.22 35.07 35.13 27.3M
2023-11-20 34.96 35.23 34.89 35.15 37.4M
2023-11-17 34.96 35.02 34.87 35.01 31.3M
2023-11-16 34.79 34.87 34.68 34.83 33.2M
2023-11-15 34.56 34.79 34.55 34.69 35.0M
2023-11-14 34.23 34.69 34.20 34.50 54.3M
2023-11-13 33.79 33.95 33.74 33.86 28.3M
2023-11-10 33.69 33.94 33.50 33.91 35.2M
2023-11-09 33.78 33.83 33.47 33.53 34.3M
2023-11-08 33.62 33.70 33.46 33.67 30.2M
2023-11-07 33.58 33.71 33.52 33.63 27.4M
2023-11-06 33.87 33.92 33.50 33.68 40.6M
2023-11-03 33.66 33.94 33.65 33.78 58.8M
2023-11-02 32.87 33.36 32.81 33.34 47.4M
2023-11-01 32.42 32.70 32.35 32.57 51.8M
2023-10-31 32.07 32.37 32.01 32.36 41.1M
2023-10-30 31.67 32.09 31.59 32.01 49.0M
2023-10-27 31.99 32.03 31.36 31.45 73.1M
2023-10-26 32.02 32.35 31.97 32.03 56.0M
2023-10-25 32.10 32.32 32.01 32.10 59.2M
2023-10-24 32.15 32.37 32.05 32.22 35.8M
2023-10-23 32.13 32.36 31.97 32.00 55.9M
2023-10-20 32.69 32.75 32.17 32.20 59.9M
2023-10-19 33.08 33.26 32.68 32.70 66.7M
2023-10-18 33.55 33.58 33.07 33.14 46.9M
2023-10-17 33.41 33.94 33.40 33.72 41.9M
2023-10-16 33.46 33.72 33.39 33.56 45.6M
2023-10-13 33.35 33.66 33.03 33.21 53.2M
2023-10-12 33.45 33.45 32.91 33.14 42.0M
2023-10-11 33.40 33.54 33.10 33.35 35.7M
2023-10-10 33.16 33.51 33.15 33.30 44.7M
2023-10-09 32.74 33.13 32.71 33.06 61.4M
2023-10-06 32.62 33.23 32.51 33.04 54.1M
2023-10-05 32.52 32.82 32.45 32.76 41.4M
2023-10-04 32.38 32.63 32.21 32.61 40.1M
2023-10-03 32.73 32.82 32.24 32.37 52.9M
2023-10-02 33.06 33.14 32.71 32.89 49.4M
2023-09-29 33.64 33.69 33.09 33.17 52.9M
2023-09-28 33.27 33.60 33.26 33.48 63.6M
2023-09-27 33.38 33.38 32.95 33.24 49.4M
2023-09-26 33.49 33.64 33.23 33.29 46.2M
2023-09-25 33.59 33.76 33.48 33.74 40.1M
2023-09-22 33.97 34.00 33.66 33.66 41.7M
2023-09-21 34.37 34.37 33.92 33.92 48.1M
2023-09-20 34.85 34.96 34.48 34.49 31.6M
2023-09-19 34.80 34.87 34.51 34.73 36.1M
2023-09-18 34.63 34.82 34.52 34.77 32.5M
2023-09-15 34.78 35.04 34.76 34.83 51.8M
2023-09-14 34.93 35.06 34.76 35.01 65.7M
2023-09-13 34.85 34.89 34.56 34.69 32.0M
2023-09-12 34.45 34.94 34.41 34.69 48.6M
2023-09-11 34.46 34.64 34.37 34.46 29.0M
2023-09-08 34.26 34.37 34.13 34.30 39.7M
2023-09-07 34.18 34.38 34.13 34.23 47.6M
2023-09-06 34.25 34.39 34.07 34.32 35.7M
2023-09-05 34.65 34.79 34.33 34.34 38.6M
2023-09-01 34.59 34.80 34.56 34.69 41.1M
2023-08-31 34.61 34.62 34.34 34.38 28.0M
2023-08-30 34.54 34.71 34.44 34.51 33.8M
2023-08-29 34.15 34.50 34.10 34.49 43.4M
2023-08-28 34.10 34.30 34.07 34.18 35.3M
2023-08-25 33.97 34.12 33.71 33.99 40.3M
2023-08-24 33.90 34.31 33.83 33.83 35.8M
2023-08-23 33.68 33.96 33.63 33.95 30.2M
2023-08-22 33.95 33.99 33.57 33.62 43.1M
2023-08-21 34.03 34.10 33.67 33.94 32.3M
2023-08-18 33.75 34.08 33.72 33.98 40.9M
2023-08-17 34.27 34.32 33.89 33.99 38.2M
2023-08-16 34.15 34.42 34.12 34.16 33.6M
2023-08-15 34.56 34.60 34.17 34.21 57.5M
2023-08-14 34.82 34.92 34.69 34.85 23.8M
2023-08-11 34.74 34.98 34.66 34.92 27.5M
2023-08-10 35.00 35.26 34.76 34.85 38.1M
2023-08-09 35.06 35.16 34.78 34.82 38.3M
2023-08-08 34.94 35.11 34.67 35.08 37.3M
2023-08-07 35.13 35.46 35.12 35.40 33.1M
2023-08-04 35.02 35.36 34.88 34.91 36.2M
2023-08-03 34.82 35.13 34.72 35.05 31.9M
2023-08-02 35.03 35.16 34.83 35.03 48.9M
2023-08-01 35.26 35.36 35.14 35.33 26.5M
2023-07-31 35.27 35.44 35.18 35.33 28.6M
2023-07-28 35.41 35.43 35.01 35.20 32.4M
2023-07-27 35.58 35.67 35.08 35.13 44.1M
2023-07-26 35.33 35.69 35.28 35.58 35.6M
2023-07-25 35.50 35.58 35.34 35.37 36.2M
2023-07-24 35.28 35.71 35.27 35.60 32.3M
2023-07-21 35.44 35.46 35.18 35.26 30.6M
2023-07-20 35.06 35.39 35.05 35.38 45.6M
2023-07-19 34.97 35.26 34.96 35.12 45.6M
2023-07-18 34.66 35.00 34.61 34.97 47.2M
2023-07-17 34.21 34.68 34.21 34.58 38.6M
2023-07-14 34.73 34.74 34.20 34.25 47.6M
2023-07-13 34.41 34.54 34.35 34.48 40.5M
2023-07-12 34.42 34.61 34.27 34.36 46.5M
2023-07-11 33.86 34.18 33.79 34.14 33.8M
2023-07-10 33.60 33.93 33.57 33.74 27.3M
2023-07-07 33.40 33.87 33.40 33.59 33.5M
2023-07-06 33.55 33.58 33.25 33.54 45.8M
2023-07-05 33.70 33.92 33.60 33.83 39.8M
2023-07-03 33.71 34.00 33.66 33.90 19.1M
2023-06-30 33.64 33.85 33.58 33.71 44.8M
2023-06-29 33.02 33.42 32.98 33.42 47.5M
2023-06-28 32.89 32.90 32.70 32.85 36.7M
2023-06-27 32.73 33.00 32.71 32.93 34.3M
2023-06-26 32.69 32.94 32.58 32.67 25.7M
2023-06-23 32.63 32.85 32.52 32.74 35.5M
2023-06-22 33.08 33.09 32.77 32.88 38.7M
2023-06-21 33.10 33.30 33.00 33.14 36.0M
2023-06-20 33.21 33.27 32.98 33.18 50.7M
2023-06-16 33.80 33.83 33.54 33.58 49.9M
2023-06-15 33.10 33.73 33.07 33.65 52.2M
2023-06-14 33.42 33.59 33.10 33.21 57.2M
2023-06-13 33.11 33.48 33.07 33.34 46.1M
2023-06-12 33.18 33.27 32.89 33.14 33.7M
2023-06-09 33.08 33.29 33.06 33.15 34.0M
2023-06-08 33.06 33.19 32.88 33.14 36.3M
2023-06-07 33.07 33.24 32.87 33.17 48.5M
2023-06-06 32.60 33.09 32.58 33.04 46.2M
2023-06-05 32.84 32.84 32.48 32.63 53.6M
2023-06-02 32.41 32.92 32.41 32.80 65.8M
2023-06-01 31.94 32.17 31.72 32.10 48.6M
2023-05-31 31.91 31.94 31.49 31.76 67.7M
2023-05-30 32.16 32.23 31.89 32.10 57.9M
2023-05-26 31.92 32.19 31.87 32.11 44.2M
2023-05-25 31.78 31.96 31.66 31.85 41.7M
2023-05-24 32.04 32.07 31.79 31.86 46.6M
2023-05-23 32.52 32.69 32.26 32.28 42.2M
2023-05-22 32.71 32.78 32.46 32.66 35.3M
2023-05-19 32.82 32.92 32.45 32.60 40.1M
2023-05-18 32.44 32.78 32.32 32.74 42.2M
2023-05-17 32.11 32.59 32.04 32.50 46.8M
2023-05-16 32.10 32.19 31.84 31.86 31.2M
2023-05-15 31.96 32.22 31.90 32.16 33.2M
2023-05-12 32.24 32.24 31.69 31.90 36.3M
2023-05-11 31.88 32.08 31.74 32.03 36.7M
2023-05-10 32.47 32.54 31.80 32.08 39.7M
2023-05-09 32.14 32.39 32.07 32.26 29.7M
2023-05-08 32.51 32.62 32.34 32.38 34.3M
2023-05-05 32.07 32.38 32.02 32.33 55.0M
2023-05-04 31.68 31.85 31.26 31.55 76.1M
2023-05-03 32.37 32.53 31.93 31.96 65.6M
2023-05-02 32.95 32.96 32.03 32.33 76.1M
2023-05-01 33.26 33.43 33.04 33.08 32.0M
2023-04-28 32.62 33.20 32.55 33.17 54.6M
2023-04-27 32.38 32.84 32.38 32.78 46.4M
2023-04-26 32.48 32.66 32.12 32.26 54.3M
2023-04-25 32.93 32.99 32.56 32.57 58.5M
2023-04-24 33.20 33.32 33.06 33.14 32.8M
2023-04-21 33.24 33.26 33.03 33.22 41.5M
2023-04-20 33.22 33.43 33.21 33.34 39.3M
2023-04-19 33.31 33.53 33.25 33.44 39.5M
2023-04-18 33.33 33.43 33.08 33.36 49.5M
2023-04-17 32.86 33.27 32.72 33.26 69.7M
2023-04-14 32.90 33.15 32.72 32.88 65.3M
2023-04-13 32.29 32.58 32.07 32.56 58.6M
2023-04-12 32.50 32.67 32.19 32.27 63.6M
2023-04-11 32.14 32.48 32.12 32.34 53.9M
2023-04-10 31.87 32.07 31.80 32.06 27.9M
2023-04-06 31.81 32.05 31.78 31.99 36.8M
2023-04-05 31.67 31.96 31.66 31.87 58.0M
2023-04-04 32.29 32.34 31.70 31.91 45.9M
2023-04-03 32.12 32.34 32.02 32.21 51.2M
2023-03-31 31.98 32.16 31.86 32.15 49.0M
2023-03-30 32.10 32.12 31.62 31.80 45.1M
2023-03-29 31.75 31.88 31.61 31.87 52.1M
2023-03-28 31.38 31.52 31.22 31.41 43.0M
2023-03-27 31.52 31.59 31.24 31.42 61.4M
2023-03-24 30.63 31.02 30.39 30.99 76.6M
2023-03-23 31.28 31.60 30.79 31.01 82.4M
2023-03-22 31.96 32.05 31.20 31.22 67.9M
2023-03-21 31.88 32.04 31.81 31.96 115.9M
2023-03-20 31.07 31.44 31.02 31.17 75.4M
2023-03-17 31.71 31.71 30.90 30.98 137.0M
2023-03-16 31.20 32.34 30.90 32.01 134.1M
2023-03-15 31.36 31.54 30.96 31.41 132.2M
2023-03-14 32.84 32.85 31.87 32.27 128.1M
2023-03-13 31.76 32.32 31.37 31.63 166.0M
2023-03-10 33.15 33.72 32.53 32.93 166.6M
2023-03-09 34.76 34.82 33.37 33.54 107.1M
2023-03-08 35.05 35.24 34.78 34.96 51.1M
2023-03-07 35.89 35.92 35.00 35.09 53.8M
2023-03-06 36.01 36.25 35.91 36.02 30.1M
2023-03-03 35.57 36.00 35.50 35.99 33.1M
2023-03-02 35.39 35.47 35.01 35.43 38.4M
2023-03-01 35.56 35.76 35.46 35.60 32.8M
2023-02-28 35.70 35.90 35.61 35.72 32.5M
2023-02-27 35.99 36.05 35.58 35.65 31.7M
2023-02-24 35.32 35.77 35.26 35.66 48.7M
2023-02-23 35.75 35.92 35.30 35.63 42.4M
2023-02-22 35.64 35.78 35.41 35.60 31.1M
2023-02-21 36.08 36.13 35.48 35.64 36.4M
2023-02-17 36.20 36.44 36.09 36.39 36.0M
2023-02-16 36.40 36.66 36.31 36.38 34.4M
2023-02-15 36.42 36.77 36.37 36.75 28.5M
2023-02-14 36.84 37.08 36.48 36.71 33.5M
2023-02-13 36.47 36.91 36.44 36.91 32.2M
2023-02-10 36.19 36.52 36.07 36.49 28.1M
2023-02-09 36.93 37.04 36.29 36.37 44.3M
2023-02-08 36.73 37.10 36.68 36.78 34.6M
2023-02-07 36.35 37.11 36.35 37.00 33.0M
2023-02-06 36.38 36.59 36.30 36.58 32.3M
2023-02-03 36.37 36.90 36.36 36.59 43.2M
2023-02-02 36.76 36.81 36.37 36.66 42.1M
2023-02-01 36.18 36.88 36.10 36.56 51.4M
2023-01-31 36.14 36.57 35.97 36.56 30.3M
2023-01-30 36.06 36.33 36.01 36.07 31.6M
2023-01-27 36.20 36.46 36.15 36.25 30.8M
2023-01-26 36.15 36.31 35.91 36.25 29.9M
2023-01-25 35.47 36.07 35.46 36.06 38.5M
2023-01-24 35.70 35.94 35.30 35.78 34.3M
2023-01-23 35.38 35.91 35.27 35.76 45.0M
2023-01-20 34.90 35.37 34.75 35.35 42.3M
2023-01-19 34.78 34.98 34.56 34.80 61.2M
2023-01-18 35.68 35.90 35.18 35.21 53.7M
2023-01-17 36.03 36.05 35.77 35.88 65.3M
2023-01-13 35.39 36.17 35.26 36.12 65.9M
2023-01-12 35.90 36.06 35.62 35.85 56.6M
2023-01-11 35.54 35.78 35.47 35.78 32.0M
2023-01-10 35.19 35.48 35.07 35.45 34.7M
2023-01-09 35.50 35.70 35.16 35.25 48.7M
2023-01-06 34.84 35.49 34.60 35.38 41.2M
2023-01-05 34.75 34.75 34.37 34.61 45.6M
2023-01-04 34.67 35.12 34.57 34.87 44.7M
2023-01-03 34.45 34.69 34.07 34.32 37.4M