Register for real-time alerts, custom portfolio, and market movers

Get Started

Home
Investing
ETFs
USA
AMEX
Financial Select Sector (XLF)
Financial Select Sector (XLF) Historical

XLF Financial Select Sector

40.83

-0.29 (-0.71%)

Apr 25 2024 - Closed

Delayed by 15 minutes

XLF Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Apr 25 2024	40.88	-0.24	-0.58%	40.92	41.03	40.525	50,360,278
Apr 24 2024	41.12	-0.01	-0.02%	41.02	41.175	40.91	32,155,668
Apr 23 2024	41.13	0.26	0.64%	41.06	41.23	40.95	35,580,499
Apr 22 2024	40.87	0.49	1.21%	40.60	41.10	40.43	45,512,495
Apr 19 2024	40.38	0.55	1.38%	40.05	40.455	39.97	54,563,064
Apr 18 2024	39.83	0.14	0.35%	39.87	40.18	39.735	41,670,602
Apr 17 2024	39.69	0.10	0.25%	39.77	39.945	39.5322	41,025,013
Apr 16 2024	39.59	-0.27	-0.68%	39.89	39.98	39.53	66,093,302
Apr 15 2024	39.86	-0.20	-0.50%	40.58	40.74	39.745	64,564,058
Apr 12 2024	40.06	-0.54	-1.33%	40.33	40.4998	39.905	79,747,349
Apr 11 2024	40.60	-0.29	-0.71%	40.87	40.93	40.355	54,130,878
Apr 10 2024	40.89	-0.62	-1.49%	41.11	41.27	40.76	58,115,815
Apr 09 2024	41.51	-0.24	-0.57%	41.77	41.875	41.175	48,750,965
Apr 08 2024	41.75	0.18	0.43%	41.58	41.82	41.56	28,652,847
Apr 05 2024	41.57	0.39	0.95%	41.34	41.675	41.20	47,539,944
Apr 04 2024	41.18	-0.47	-1.13%	42.00	42.08	41.13	51,657,327
Apr 03 2024	41.65	-0.02	-0.05%	41.68	41.96	41.535	38,954,026
Apr 02 2024	41.67	-0.22	-0.53%	41.76	41.815	41.60	35,527,786
Apr 01 2024	41.89	-0.23	-0.55%	42.16	42.195	41.81	35,420,393
Mar 28 2024	42.12	0.23	0.55%	41.94	42.22	41.865	40,827,173
Mar 27 2024	41.89	0.49	1.18%	41.60	41.90	41.494	36,453,778
Mar 26 2024	41.40	0.14	0.34%	41.41	41.526	41.27	28,776,494
Mar 25 2024	41.26	-0.16	-0.39%	41.39	41.46	41.26	30,966,905
Mar 22 2024	41.42	-0.48	-1.15%	41.95	42.035	41.39	31,198,227
Mar 21 2024	41.90	0.34	0.82%	41.66	42.00	41.61	48,166,567
Mar 20 2024	41.56	0.49	1.19%	41.02	41.59	40.95	51,311,379
Mar 19 2024	41.07	0.20	0.49%	40.90	41.09	40.875	36,020,444
Mar 18 2024	40.87	0.08	0.20%	40.78	40.92	40.575	33,731,952
Mar 15 2024	40.79	-0.04	-0.10%	40.60	40.98	40.52	59,304,707
Mar 14 2024	40.83	-0.33	-0.80%	41.17	41.25	40.61	53,886,806
Mar 13 2024	41.16	0.30	0.73%	40.94	41.17	40.91	41,441,773
Mar 12 2024	40.86	0.17	0.42%	40.78	40.98	40.64	52,394,411
Mar 11 2024	40.69	0.07	0.17%	40.47	40.73	40.40	35,772,640
Mar 08 2024	40.62	0.07	0.17%	40.61	40.83	40.565	46,695,216
Mar 07 2024	40.55	-0.06	-0.15%	40.76	40.835	40.40	35,500,608
Mar 06 2024	40.61	0.21	0.52%	40.46	40.73	40.275	58,457,325
Mar 05 2024	40.40	0.01	0.02%	40.25	40.63	40.25	49,116,680
Mar 04 2024	40.39	0.10	0.25%	40.22	40.50	40.21	50,668,107
Mar 01 2024	40.29	-0.05	-0.12%	40.33	40.4201	40.155	40,222,522
Feb 29 2024	40.34	-0.02	-0.05%	40.46	40.55	40.17	36,575,004
Feb 28 2024	40.36	0.15	0.37%	40.13	40.50	40.115	37,579,493
Feb 27 2024	40.21	0.11	0.27%	40.14	40.22	39.935	35,432,844
Feb 26 2024	40.10	-0.20	-0.50%	40.26	40.53	40.03	33,910,656
Feb 23 2024	40.30	0.20	0.50%	40.25	40.465	40.224	35,549,902
Feb 22 2024	40.10	0.46	1.16%	39.86	40.245	39.79	49,634,856
Feb 21 2024	39.64	0.12	0.30%	39.47	39.64	39.33	40,069,296
Feb 20 2024	39.52	-0.11	-0.28%	39.35	39.66	39.315	37,335,247
Feb 16 2024	39.63	-0.14	-0.35%	39.73	39.81	39.5506	36,863,579
Feb 15 2024	39.77	0.67	1.71%	39.22	39.85	39.21	55,090,832
Feb 14 2024	39.10	0.37	0.96%	38.96	39.13	38.81	44,658,934
Feb 13 2024	38.73	-0.53	-1.35%	38.96	39.055	38.42	62,944,779
Feb 12 2024	39.26	0.18	0.46%	39.08	39.43	38.99	39,137,510
Feb 09 2024	39.08	0.11	0.28%	38.92	39.095	38.82	50,187,187
Feb 08 2024	38.97	-0.15	-0.38%	38.94	39.085	38.72	46,171,444
Feb 07 2024	39.12	0.29	0.75%	39.04	39.165	38.77	35,857,398
Feb 06 2024	38.83	0.08	0.21%	38.70	38.885	38.645	29,655,179
Feb 05 2024	38.75	-0.23	-0.59%	38.76	38.88	38.575	37,348,695
Feb 02 2024	38.98	0.16	0.41%	38.69	39.1577	38.665	61,770,571
Feb 01 2024	38.82	0.06	0.15%	38.69	38.845	38.25	62,258,001
Jan 31 2024	38.76	-0.48	-1.22%	39.16	39.45	38.745	64,648,845
Jan 30 2024	39.24	0.49	1.26%	38.79	39.28	38.77	42,469,297
Jan 29 2024	38.75	0.10	0.26%	38.53	38.78	38.43	37,080,604

Financial Select Sector

Delayed Upgrade Clock