XLF

Financial Select Sector Historical Data

XLF Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 25 2022 38.47 0.16 0.42% 37.88 38.75 37.255 96,479,572
Jan 24 2022 38.31 0.11 0.29% 37.54 38.39 36.82 166,105,427
Jan 21 2022 38.20 -0.80 -2.05% 38.84 38.95 38.04 114,296,792
Jan 20 2022 39.00 -0.25 -0.64% 39.36 39.87 38.92 77,159,272
Jan 19 2022 39.25 -0.67 -1.68% 40.22 40.245 39.215 82,053,306
Jan 18 2022 39.92 -0.91 -2.23% 40.56 40.60 39.67 73,158,918
Jan 17 2022 40.83 0.00 +0.00% 40.60 40.865 40.335 0
Jan 14 2022 40.83 -0.43 -1.04% 40.60 40.865 40.335 81,095,796
Jan 13 2022 41.26 -0.16 -0.39% 41.48 41.6975 41.115 50,911,169
Jan 12 2022 41.42 0.03 0.07% 41.50 41.655 41.22 49,643,707
Jan 11 2022 41.39 0.36 0.88% 41.18 41.41 40.795 58,493,643
Jan 10 2022 41.03 -0.14 -0.34% 41.43 41.46 40.60 72,859,768
Jan 07 2022 41.17 0.48 1.18% 40.78 41.27 40.635 62,167,838
Jan 06 2022 40.69 0.59 1.47% 40.52 40.72 40.15 57,160,408
Jan 05 2022 40.10 -0.47 -1.16% 40.69 40.90 40.07 68,579,600
Jan 04 2022 40.57 1.04 2.63% 39.99 40.70 39.97 74,751,614
Jan 03 2022 39.53 0.48 1.23% 39.34 39.68 39.32 48,906,061
Dec 31 2021 39.05 -0.07 -0.18% 39.04 39.245 38.97 27,799,593
Dec 30 2021 39.12 -0.07 -0.18% 39.31 39.53 38.9954 27,190,916
Dec 29 2021 39.19 -0.05 -0.13% 39.32 39.43 39.14 27,135,343
Dec 28 2021 39.24 0.02 0.05% 39.15 39.4899 39.14 33,596,894
Dec 27 2021 39.22 0.40 1.03% 38.94 39.22 38.74 34,586,722
Dec 24 2021 38.82 0.00 +0.00% 38.84 39.165 38.80 0
Dec 23 2021 38.82 0.20 0.52% 38.84 39.165 38.80 38,550,822
Dec 22 2021 38.62 0.18 0.47% 38.33 38.65 38.27 49,281,944
Dec 21 2021 38.44 0.78 2.07% 38.04 38.6084 38.04 56,935,234
Dec 20 2021 37.66 -0.93 -2.41% 37.81 37.86 37.21 84,212,171
Dec 17 2021 38.59 -0.87 -2.2% 39.20 39.25 38.35 95,559,455
Dec 16 2021 39.46 0.49 1.26% 39.42 39.74 39.215 71,088,456
Dec 15 2021 38.97 0.11 0.28% 38.96 39.085 38.48 70,021,744
Dec 14 2021 38.86 0.23 0.6% 38.57 39.15 38.54 50,732,022
Dec 13 2021 38.63 -0.42 -1.08% 38.96 38.97 38.50 43,673,895
Dec 10 2021 39.05 0.04 0.1% 39.28 39.29 38.8002 38,893,506
Dec 09 2021 39.01 -0.08 -0.2% 38.90 39.21 38.76 45,141,958
Dec 08 2021 39.09 -0.21 -0.53% 39.32 39.48 38.995 49,083,182
Dec 07 2021 39.30 0.69 1.79% 39.06 39.41 38.87 115,460,169
Dec 06 2021 38.61 0.58 1.53% 38.63 38.98 38.33 68,009,834
Dec 03 2021 38.03 -0.63 -1.63% 38.71 38.805 37.725 93,614,611
Dec 02 2021 38.66 1.12 2.98% 37.89 38.8657 37.75 92,647,145
Dec 01 2021 37.54 -0.42 -1.11% 38.63 38.88 37.54 95,557,719
Nov 30 2021 37.96 -0.93 -2.39% 38.42 38.58 37.90 118,984,208
Nov 29 2021 38.89 0.12 0.31% 39.22 39.36 38.595 76,588,387
Nov 26 2021 38.77 0.00 +0.00% 38.84 39.005 38.33 0
Nov 26 2021 38.77 -1.33 -3.32% 38.84 39.005 38.33 76,492,188
Nov 25 2021 40.10 0.00 +0.00% 40.11 40.26 39.945 0
Nov 24 2021 40.10 -0.09 -0.22% 40.11 40.26 39.945 38,977,030
Nov 23 2021 40.19 0.62 1.57% 39.83 40.22 39.66 61,563,223
Nov 22 2021 39.57 0.55 1.41% 39.54 39.96 39.22 81,188,644
Nov 19 2021 39.02 -0.43 -1.09% 39.11 39.25 38.715 68,598,800
Nov 18 2021 39.45 -0.20 -0.5% 39.69 39.765 39.265 40,153,661
Nov 17 2021 39.65 0.00 +0.00% 40.05 40.05 39.54 0
Nov 17 2021 39.65 -0.46 -1.15% 40.05 40.05 39.54 52,801,233
Nov 16 2021 40.11 -0.04 -0.1% 40.20 40.35 40.00 31,182,947
Nov 15 2021 40.15 0.00 0.0% 40.26 40.36 40.07 29,389,232
Nov 12 2021 40.15 0.09 0.22% 40.12 40.16 39.79 33,972,725
Nov 11 2021 40.06 0.11 0.28% 40.01 40.19 39.84 27,501,166
Nov 10 2021 39.95 -0.07 -0.17% 39.98 40.20 39.85 54,539,919
Nov 09 2021 40.02 -0.22 -0.55% 40.03 40.155 39.7643 47,696,427
Nov 08 2021 40.24 0.22 0.55% 40.27 40.535 40.141 32,422,186
Nov 05 2021 40.02 0.00 +0.00% 40.32 40.49 39.89 0
Nov 05 2021 40.02 0.02 0.05% 40.32 40.49 39.89 57,850,883
Nov 04 2021 40.00 -0.53 -1.31% 40.38 40.48 39.69 46,544,459
Nov 03 2021 40.53 0.15 0.37% 40.25 40.68 40.17 42,387,292
Nov 02 2021 40.38 0.10 0.25% 40.27 40.50 40.16 30,787,222
Nov 01 2021 40.28 0.02 0.05% 40.54 40.63 40.12 37,830,808
Oct 29 2021 40.26 -0.16 -0.4% 40.47 40.545 40.18 32,797,749
Oct 28 2021 40.42 0.49 1.23% 40.09 40.44 40.0649 44,490,906


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.