The Financial Select Sector SPDR® Fund

XLF
🏛️ mexico →
991.90
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
2023-12-29 639.53 639.53 639.53 639.53 0.0M
2023-12-28 640.00 640.00 640.00 640.00 0.0M
2023-12-26 632.85 636.30 632.35 636.30 0.0M
2023-12-22 633.60 634.50 632.33 634.50 0.0M
2023-12-21 629.29 632.90 629.29 632.90 0.0M
2023-12-20 636.50 639.99 633.00 635.20 0.0M
2023-12-19 638.50 642.00 638.50 639.11 0.0M
2023-12-18 646.00 646.00 639.50 639.50 0.0M
2023-12-15 643.73 646.34 643.73 646.34 0.0M
2023-12-14 648.35 650.01 642.19 642.19 0.0M
2023-12-13 636.00 641.00 636.00 640.43 0.0M
2023-12-11 633.00 633.00 629.30 632.62 0.0M
2023-12-08 624.00 626.30 623.88 626.23 0.2M
2023-12-07 620.43 628.90 620.43 628.90 0.0M
2023-12-06 625.07 625.07 620.10 621.60 0.0M
2023-12-05 626.83 626.83 626.00 626.00 0.0M
2023-12-04 623.84 630.50 621.34 630.50 0.0M
2023-12-01 620.01 620.01 618.01 618.01 0.0M
2023-11-30 621.50 622.67 621.50 621.50 0.0M
2023-11-29 608.08 614.34 606.11 614.34 0.0M
2023-11-28 604.05 604.05 601.80 603.50 0.0M
2023-11-24 603.50 603.50 603.50 603.50 0.0M
2023-11-22 601.57 607.00 601.57 606.20 0.0M
2023-11-21 600.00 604.01 600.00 604.01 0.0M
2023-11-17 600.85 600.85 600.85 600.85 0.0M
2023-11-16 600.75 601.07 599.28 600.85 0.0M
2023-11-15 601.80 603.00 599.01 599.01 0.0M
2023-11-14 599.16 602.60 599.16 602.60 0.0M
2023-11-13 595.86 595.86 595.86 595.86 0.0M
2023-11-10 596.00 596.40 594.70 596.40 0.0M
2023-11-09 588.00 595.57 588.00 595.57 0.0M
2023-11-08 589.00 589.70 585.18 587.00 0.0M
2023-11-07 585.10 587.50 585.10 587.50 0.0M
2023-11-03 584.32 590.76 582.41 590.50 0.0M
2023-11-01 580.80 580.80 580.80 580.80 0.0M
2023-10-31 579.55 581.96 578.90 581.96 0.0M
2023-10-30 573.97 577.00 573.97 577.00 0.0M
2023-10-27 569.00 569.00 568.00 568.00 0.0M
2023-10-26 579.93 583.75 579.93 583.75 0.0M
2023-10-25 586.58 586.58 586.58 586.58 0.0M
2023-10-24 588.50 588.50 585.20 585.20 0.0M
2023-10-23 584.50 584.50 580.93 582.12 0.0M
2023-10-20 590.75 590.75 589.00 589.00 0.0M
2023-10-19 606.75 606.75 606.75 606.75 0.0M
2023-10-18 607.29 609.27 605.60 605.60 0.0M
2023-10-17 602.99 605.30 602.99 604.28 0.0M
2023-10-13 599.18 602.02 599.18 602.02 0.0M
2023-10-11 591.80 591.80 589.17 589.17 0.0M
2023-10-10 601.34 601.34 598.44 599.15 0.0M
2023-10-09 599.05 600.00 599.05 600.00 0.0M
2023-10-05 591.30 597.00 591.30 597.00 0.0M
2023-10-04 582.41 582.41 582.41 582.41 0.0M
2023-10-03 578.21 580.65 578.21 579.60 0.0M
2023-10-02 580.23 580.23 579.50 580.00 0.0M
2023-09-29 583.00 585.14 578.08 578.08 0.0M
2023-09-27 584.00 586.90 584.00 586.90 0.0M
2023-09-26 584.35 584.35 584.35 584.35 0.0M
2023-09-25 584.51 584.51 584.51 584.51 0.0M
2023-09-22 581.00 581.00 580.00 580.00 0.0M
2023-09-20 592.30 592.30 592.30 592.30 0.1M
2023-09-18 592.15 595.88 592.15 595.88 0.0M
2023-09-15 596.43 596.43 592.02 592.02 0.0M
2023-09-14 598.50 598.50 595.00 598.00 0.0M
2023-09-13 592.30 592.71 592.30 592.71 0.0M
2023-09-12 602.02 602.02 602.02 602.02 0.0M
2023-09-11 603.39 603.39 595.20 595.20 0.0M
2023-09-08 606.09 607.54 606.09 607.54 0.0M
2023-09-07 600.31 602.15 600.31 602.15 0.0M
2023-09-06 603.34 603.34 603.34 603.34 0.0M
2023-09-05 594.89 599.04 594.89 599.04 0.0M
2023-09-01 592.00 592.00 592.00 592.00 0.0M
2023-08-30 579.20 579.20 577.00 577.00 0.0M
2023-08-29 579.00 579.00 579.00 579.00 0.0M
2023-08-28 570.00 570.00 570.00 570.00 0.0M
2023-08-25 571.00 571.00 569.00 569.00 0.0M
2023-08-24 571.00 571.00 571.00 571.00 0.0M
2023-08-23 567.12 571.00 567.12 571.00 0.0M
2023-08-22 569.50 570.50 569.50 570.50 0.0M
2023-08-21 579.80 579.80 578.23 578.23 0.0M
2023-08-18 580.04 580.04 576.80 577.66 0.0M
2023-08-17 586.53 586.53 583.00 583.00 0.0M
2023-08-16 586.15 586.80 584.60 586.80 0.0M
2023-08-15 592.72 592.72 583.45 583.45 0.0M
2023-08-14 597.69 597.69 593.90 593.90 0.0M
2023-08-11 592.50 594.32 592.50 593.00 0.0M
2023-08-10 590.60 594.56 590.60 594.56 0.0M
2023-08-09 599.52 599.52 591.85 594.63 0.0M
2023-08-08 600.06 600.38 596.25 599.97 0.0M
2023-08-07 601.95 606.31 601.39 603.35 0.0M
2023-08-04 601.31 602.42 601.31 602.40 0.0M
2023-08-03 600.00 606.67 600.00 606.26 0.0M
2023-08-02 592.03 596.20 592.03 595.00 0.0M
2023-08-01 595.00 595.00 594.00 594.00 0.0M
2023-07-28 585.06 586.64 583.63 586.64 0.0M
2023-07-27 593.05 593.17 591.00 591.00 0.0M
2023-07-26 598.53 598.53 596.17 596.51 0.0M
2023-07-25 598.99 600.20 598.50 600.20 0.0M
2023-07-24 599.90 600.50 598.50 598.50 0.0M
2023-07-21 598.55 600.66 596.15 599.00 0.0M
2023-07-20 594.00 596.25 594.00 596.16 0.1M
2023-07-19 589.90 589.90 587.00 588.89 0.0M
2023-07-18 583.00 586.00 583.00 586.00 0.0M
2023-07-17 578.23 579.10 578.23 579.10 0.0M
2023-07-14 579.64 579.64 571.30 571.30 0.0M
2023-07-13 580.33 582.40 579.50 582.40 0.0M
2023-07-12 581.50 581.50 579.47 580.09 0.0M
2023-07-11 579.80 582.10 579.80 582.10 0.0M
2023-07-10 575.50 575.50 573.50 573.50 0.0M
2023-07-07 578.00 578.75 578.00 578.75 0.0M
2023-07-06 571.85 578.00 571.85 576.57 0.0M
2023-07-05 573.40 576.00 573.40 576.00 0.0M
2023-06-30 579.58 579.58 576.77 579.21 0.0M
2023-06-29 570.00 571.50 569.45 569.45 0.0M
2023-06-28 559.70 559.70 559.20 559.38 0.0M
2023-06-27 562.00 563.37 561.20 563.00 0.0M
2023-06-26 560.00 561.00 560.00 560.00 0.0M
2023-06-22 566.44 566.44 566.44 566.44 0.0M
2023-06-21 567.50 567.50 567.50 567.50 0.0M
2023-06-20 570.80 573.99 567.19 570.00 0.0M
2023-06-15 574.00 576.66 574.00 576.66 0.0M
2023-06-14 575.00 575.00 567.53 567.53 0.1M
2023-06-13 571.33 577.50 571.33 573.00 0.0M
2023-06-12 573.75 573.75 569.26 569.26 0.0M
2023-06-08 575.00 575.00 575.00 575.00 0.0M
2023-06-07 572.50 575.35 572.00 575.35 0.0M
2023-06-06 575.00 577.52 574.20 574.20 0.0M
2023-06-05 570.42 570.70 567.19 567.19 0.0M
2023-06-02 575.75 575.75 575.75 575.75 0.0M
2023-06-01 562.70 563.57 562.17 563.35 0.2M
2023-05-31 561.50 561.50 561.50 561.50 0.0M
2023-05-30 565.20 567.35 562.00 567.35 0.0M
2023-05-26 565.00 565.75 565.00 565.75 0.0M
2023-05-25 570.00 570.00 570.00 570.00 0.0M
2023-05-24 569.00 569.00 566.01 566.01 0.0M
2023-05-23 585.00 586.36 582.09 582.54 0.0M
2023-05-22 581.68 585.50 581.68 585.18 0.0M
2023-05-19 573.40 577.61 573.40 577.61 0.0M
2023-05-18 574.00 574.10 573.80 574.10 0.0M
2023-05-17 566.40 571.20 565.53 571.20 0.0M
2023-05-16 555.51 557.22 555.51 557.01 0.0M
2023-05-15 562.00 562.01 559.55 559.80 0.0M
2023-05-12 561.82 561.82 560.00 561.00 0.0M
2023-05-10 561.46 565.10 559.00 562.40 0.0M
2023-05-09 573.60 573.60 573.60 573.60 0.0M
2023-05-08 576.81 576.81 576.81 576.81 0.0M
2023-05-05 572.00 577.71 572.00 574.64 0.0M
2023-05-04 566.00 566.00 563.50 565.13 0.0M
2023-05-03 577.81 577.81 572.00 572.00 0.0M
2023-05-02 584.46 584.46 576.04 581.00 0.0M
2023-04-28 591.00 595.83 591.00 595.83 0.0M
2023-04-27 588.45 591.00 588.45 591.00 0.0M
2023-04-26 587.89 587.89 582.00 582.99 0.0M
2023-04-25 591.87 594.35 589.00 589.00 0.0M
2023-04-24 597.00 598.00 594.01 598.00 0.0M
2023-04-20 600.00 600.01 598.00 599.53 0.0M
2023-04-19 601.50 605.60 601.50 605.60 0.0M
2023-04-18 595.50 602.52 595.50 602.52 0.0M
2023-04-17 596.90 598.35 593.62 598.35 0.0M
2023-04-14 594.50 597.83 590.50 591.10 0.0M
2023-04-13 582.40 585.50 582.00 585.50 0.0M
2023-04-12 585.17 585.17 582.91 582.91 0.0M
2023-04-11 585.00 589.50 585.00 588.39 0.1M
2023-04-10 585.01 585.01 581.00 581.00 0.0M
2023-04-05 577.00 577.00 577.00 577.00 0.0M
2023-04-04 575.45 584.00 575.45 576.30 0.0M
2023-04-03 580.00 584.00 580.00 584.00 0.0M
2023-03-31 576.49 579.46 575.53 578.20 0.0M
2023-03-30 576.00 576.00 575.40 575.40 0.0M
2023-03-29 576.00 578.21 574.00 576.50 0.0M
2023-03-28 573.30 573.30 570.30 570.30 0.0M
2023-03-27 575.76 579.00 575.45 579.00 0.0M
2023-03-24 570.00 574.99 567.45 569.70 0.0M
2023-03-23 582.47 582.80 573.50 573.50 0.0M
2023-03-22 591.39 594.71 583.79 583.79 0.5M
2023-03-21 599.99 599.99 594.00 594.98 1.1M
2023-03-17 589.00 589.00 585.90 586.70 0.1M
2023-03-16 594.11 606.95 594.11 598.64 0.0M
2023-03-15 591.85 593.50 590.74 590.74 0.1M
2023-03-14 603.83 603.83 595.50 596.70 0.1M
2023-03-13 600.00 606.00 596.00 603.33 0.0M
2023-03-10 610.25 615.00 606.00 608.40 0.0M
2023-03-09 619.58 619.58 610.00 610.00 0.0M
2023-03-08 633.00 633.00 625.01 625.01 0.0M
2023-03-07 643.00 643.00 637.30 637.85 0.0M
2023-03-06 650.00 650.00 650.00 650.00 0.0M
2023-03-03 646.00 647.69 643.20 643.20 0.0M
2023-03-02 637.10 639.07 634.41 639.07 0.2M
2023-03-01 644.80 647.00 644.80 645.43 0.0M
2023-02-28 659.30 659.30 659.30 659.30 0.0M
2023-02-24 651.53 655.93 651.53 655.93 0.0M
2023-02-23 650.85 654.01 648.73 652.00 0.0M
2023-02-22 652.00 654.36 652.00 654.36 0.0M
2023-02-21 661.00 661.00 655.01 658.00 0.0M
2023-02-20 670.67 670.67 660.00 660.00 0.0M
2023-02-17 669.00 670.67 665.00 670.67 0.0M
2023-02-16 676.75 678.00 676.75 678.00 0.0M
2023-02-15 683.30 683.30 681.15 681.15 0.0M
2023-02-14 685.29 685.29 678.11 681.89 0.0M
2023-02-13 681.00 685.00 680.00 685.00 0.0M
2023-02-10 680.00 680.00 680.00 680.00 0.0M
2023-02-09 695.25 695.83 682.56 682.56 0.3M
2023-02-08 700.80 700.80 698.32 698.32 0.0M
2023-02-07 699.99 699.99 696.00 696.00 0.0M
2023-02-03 693.00 698.00 691.00 691.00 0.0M
2023-02-02 683.85 685.00 682.55 682.55 0.0M
2023-02-01 683.10 684.05 682.57 682.57 0.0M
2023-01-31 679.46 679.46 679.46 679.46 0.0M
2023-01-30 681.20 681.20 678.50 678.50 0.0M
2023-01-27 683.00 683.00 681.20 681.20 0.0M
2023-01-26 680.00 680.00 677.30 679.30 0.1M
2023-01-25 670.30 676.44 670.30 676.44 0.0M
2023-01-24 675.00 675.00 673.50 673.50 0.0M
2023-01-23 670.50 674.30 670.50 674.30 0.0M
2023-01-20 663.50 666.50 660.30 666.50 0.0M
2023-01-19 662.98 663.50 662.98 663.50 0.0M
2023-01-18 668.51 668.51 664.20 665.12 0.0M
2023-01-17 676.00 676.00 670.05 671.28 0.1M
2023-01-16 680.00 680.00 680.00 680.00 0.0M
2023-01-13 674.00 676.62 671.01 676.62 0.2M
2023-01-12 676.00 679.64 675.00 676.00 0.4M
2023-01-11 677.00 677.00 675.00 675.00 0.0M
2023-01-10 674.00 675.15 673.66 673.66 0.0M
2023-01-09 682.10 682.10 675.47 675.47 0.0M
2023-01-06 670.70 679.45 670.70 679.45 0.0M
2023-01-05 668.00 668.00 668.00 668.00 0.0M
2023-01-04 674.00 677.00 672.80 672.87 0.0M
2023-01-03 672.00 672.00 664.00 664.62 0.0M