XLF

Financial Select Sector Historical Data

Company Name Etf Ticker Symbol Market Type
Financial Select Sector XLF AMEX Exchange Traded Fund
  Price Change Change Percent Etf Price Last Traded
0.57 1.63% 35.58 19:59:10
Open Price Low Price High Price Close Price Prev Close
35.18 35.00 35.57 35.56 35.01
more quote information »

XLF Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week33.3635.5733.24534.2934,574,0822.226.65%
1 Month31.1835.5731.1033.1934,811,0604.4014.11%
3 Months33.2135.74530.3732.7249,371,4902.377.14%
6 Months40.0940.4130.3735.2861,797,484-4.51-11.25%
1 Year38.8441.697530.3737.0958,842,575-3.26-8.39%
3 Years26.8541.697517.4930.9358,915,7468.7332.51%
5 Years24.9341.697517.4929.3858,222,82010.6542.72%

XLF 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Aug 12 2022 35.56 0.55 1.57% 35.18 35.57 35.00 35,641,839
Aug 11 2022 35.01 0.41 1.18% 34.92 35.23 34.88 44,732,358
Aug 10 2022 34.60 0.76 2.25% 34.43 34.725 34.36 45,364,373
Aug 09 2022 33.84 0.17 0.5% 33.73 33.9299 33.665 26,091,106
Aug 08 2022 33.67 -0.02 -0.06% 33.94 34.05 33.635 24,369,359
Aug 05 2022 33.69 0.24 0.72% 33.36 33.85 33.245 32,313,214
Aug 04 2022 33.45 -0.11 -0.33% 33.53 33.62 33.39 23,956,495
Aug 03 2022 33.56 0.50 1.51% 33.31 33.64 33.12 26,731,270
Aug 02 2022 33.06 -0.37 -1.11% 33.27 33.49 33.02 36,347,674
Aug 01 2022 33.43 -0.28 -0.83% 33.39 33.615 33.20 35,122,961
Jul 29 2022 33.71 0.47 1.41% 33.32 33.82 33.29 37,715,719
Jul 28 2022 33.24 0.24 0.73% 33.03 33.25 32.50 39,936,705
Jul 27 2022 33.00 0.50 1.54% 32.63 33.16 32.5234 42,377,499
Jul 26 2022 32.50 -0.46 -1.4% 32.80 32.99 32.42 25,717,926
Jul 25 2022 32.96 0.21 0.64% 32.95 33.11 32.72 23,816,868
Jul 22 2022 32.75 -0.19 -0.58% 32.99 33.16 32.50 25,315,322
Jul 21 2022 32.94 0.21 0.64% 32.64 32.94 32.39 35,372,208
Jul 20 2022 32.73 0.12 0.37% 32.54 32.79 32.44 37,810,605
Jul 19 2022 32.61 0.95 3.0% 32.08 32.71 31.9916 38,601,684
Jul 18 2022 31.66 -0.12 -0.38% 32.23 32.45 31.52 38,169,683
Jul 15 2022 31.78 1.04 3.38% 31.18 31.96 31.10 56,358,168
See More Historical Prices »


Your Recent History
AMEX
XLF
Financial ..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

Log in to InvestorsHub
Register Now