Financial Select Sector SPDR Fund (XLF) Chart & Stock Price History

$45.70

+0.51 (+1.13%)

(As of 09/19/2024 ET)

Compare

Financial Select Sector SPDR Fund Stock Price Performance

5 Day Performance: +2.67%
1 Month Performance: +3.84%
3 Month Performance: +10.73%
6 Month Performance: +11.33%
Year-To-Date Performance: +21.54%
1 Year Performance: +31.59%

Ad InvestorPlace

Have you heard of this 5-Day Challenge yet?

You'll be interested in our 5-Day Options Trading Challenge, starting September 23. So, what makes this different from every other options research you may have seen? Well, for starters... most of them want you to first BUY their service... which is usually thousands of dollars...

Just click here to get the full details on the 5-Day Options Trading Challenge, before this offer go

XLF Stock Chart for Thursday, September, 19, 2024

Financial Select Sector SPDR Fund Share Price History

Time Frame

Start Date

End Date

Export to Excel

Date	Opening Price	Closing Price	High	Low	Volume	Market Capitalization
09/18/2024	$45.33	$45.19 -0.31%	$45.69	$45.09	41.42 million shs	$42.13 billion
09/17/2024	$45.09	$45.33 +0.53%	$45.48	$45.14	27.89 million shs	$42.26 billion
09/16/2024	$44.51	$45.09 +1.30%	$45.10	$44.70	36.82 million shs	$42.04 billion
09/13/2024	$44.38	$44.51 +0.29%	$44.69	$44.41	32.73 million shs	$41.49 billion
09/12/2024	$44.29	$44.38 +0.20%	$44.52	$44.00	35.81 million shs	$41.37 billion
09/11/2024	$44.49	$44.29 -0.45%	$44.35	$43.38	59.38 million shs	$41.29 billion
“I’ll Give You the Knowledge and Confidence You Need to Make Your First Options Trade in Five Days or Less… Guaranteed!” (Ad) Starting Monday, September 23 — a veteran 25-year Chicago Options Exchange market-maker will show you his UOA options secret that could help you consistently target gains of 126%… 245%… even 463% or more… Often in 30 days or less… No matter what the market is doing right now. Go here for the full details now.
09/10/2024	$44.95	$44.49 -1.02%	$45.14	$43.98	58.97 million shs	$41.48 billion
09/09/2024	$44.29	$44.95 +1.49%	$45.20	$44.65	40.66 million shs	$41.90 billion
09/06/2024	$44.95	$44.29 -1.47%	$45.20	$44.19	51.05 million shs	$41.29 billion
09/05/2024	$45.45	$44.95 -1.10%	$45.66	$44.75	39.11 million shs	$41.90 billion
09/04/2024	$45.40	$45.45 +0.11%	$45.77	$45.22	31.93 million shs	$42.37 billion
09/03/2024	$45.74	$45.40 -0.74%	$45.88	$45.19	39.83 million shs	$42.32 billion
09/02/2024	$45.74	$45.74	$45.78	$45.23	28.97 million shs	$42.64 billion
08/30/2024	$45.31	$45.74 +0.95%	$45.78	$45.23	28.96 million shs	$42.64 billion
08/29/2024	$44.91	$45.31 +0.89%	$45.46	$44.75	33.23 million shs	$42.24 billion
08/28/2024	$44.80	$44.91 +0.25%	$45.16	$44.64	22.88 million shs	$41.87 billion
08/27/2024	$44.58	$44.80 +0.50%	$44.82	$44.58	21.40 million shs	$41.76 billion
08/26/2024	$44.43	$44.58 +0.33%	$44.81	$44.47	23.71 million shs	$41.56 billion
08/23/2024	$44.04	$44.41 +0.84%	$44.54	$44.09	32.76 million shs	$41.40 billion
08/22/2024	$43.80	$44.04 +0.55%	$44.05	$43.81	24.40 million shs	$41.06 billion
08/21/2024	$43.87	$43.80 -0.16%	$43.99	$43.57	19.91 million shs	$40.83 billion
08/20/2024	$44.01	$43.87 -0.32%	$44.00	$43.78	19.29 million shs	$40.90 billion
08/19/2024	$43.77	$44.01 +0.55%	$44.02	$43.78	21.90 million shs	$41.03 billion
08/16/2024	$43.45	$43.77 +0.74%	$43.77	$43.40	24.06 million shs	$40.80 billion
08/15/2024	$43.05	$43.45 +0.93%	$43.69	$43.31	33.00 million shs	$40.51 billion
08/14/2024	$42.54	$43.05 +1.20%	$43.13	$42.60	30.08 million shs	$40.13 billion
08/13/2024	$42.18	$42.54 +0.85%	$42.56	$42.12	24.92 million shs	$39.66 billion
08/12/2024	$42.40	$42.18 -0.52%	$42.59	$42.09	19.71 million shs	$39.32 billion
08/09/2024	$42.20	$42.40 +0.47%	$42.51	$42.04	23.61 million shs	$39.53 billion
08/08/2024	$41.53	$42.20 +1.61%	$42.27	$41.76	41.25 million shs	$39.34 billion
08/07/2024	$41.48	$41.53 +0.12%	$42.36	$41.49	43.91 million shs	$38.72 billion
08/06/2024	$40.84	$41.48 +1.57%	$41.99	$40.91	57.67 million shs	$38.67 billion
08/05/2024	$42.06	$40.84 -2.90%	$41.23	$40.66	107.80 million shs	$38.07 billion
08/02/2024	$43.12	$42.09 -2.39%	$42.78	$41.80	78.59 million shs	$39.24 billion
08/01/2024	$43.74	$43.12 -1.42%	$43.96	$42.93	47.03 million shs	$40.20 billion
07/31/2024	$43.84	$43.74 -0.22%	$44.11	$43.71	38.68 million shs	$40.78 billion
07/30/2024	$43.35	$43.84 +1.12%	$44.00	$43.61	31.40 million shs	$40.87 billion
07/29/2024	$43.41	$43.35 -0.14%	$43.53	$43.13	35.18 million shs	$40.41 billion
07/26/2024	$42.78	$43.43 +1.51%	$43.54	$42.95	32.63 million shs	$40.48 billion
07/25/2024	$42.58	$42.78 +0.47%	$43.37	$42.65	44.83 million shs	$39.88 billion
Who are Nvidia’s New Silent Partners? (Ad) Nvidia recently became just the third $2 trillion company. But Nvidia can’t do everything by itself. I call these Nvidia’s “Silent Partners.”
07/24/2024	$43.16	$42.58 -1.33%	$43.13	$42.58	47.78 million shs	$39.70 billion
07/23/2024	$43.09	$43.16 +0.15%	$43.39	$43.10	23.77 million shs	$40.23 billion
07/22/2024	$42.85	$43.09 +0.56%	$43.17	$42.75	29.04 million shs	$40.17 billion
07/19/2024	$43.28	$42.85 -0.99%	$43.36	$42.80	46.49 million shs	$39.95 billion
07/18/2024	$43.85	$43.28 -1.30%	$44.11	$43.19	58.72 million shs	$40.35 billion
07/17/2024	$43.49	$43.85 +0.83%	$43.90	$43.38	54.75 million shs	$40.88 billion
07/16/2024	$43.00	$43.49 +1.14%	$43.51	$42.96	52.23 million shs	$40.54 billion
07/15/2024	$42.38	$43.00 +1.46%	$43.04	$42.50	46.48 million shs	$40.09 billion
07/12/2024	$42.26	$42.38 +0.28%	$42.56	$42.08	39.03 million shs	$39.51 billion
07/11/2024	$41.90	$42.26 +0.86%	$42.31	$41.82	45.82 million shs	$39.40 billion
07/10/2024	$41.74	$41.90 +0.38%	$41.92	$41.53	28.44 million shs	$39.06 billion
07/09/2024	$41.46	$41.74 +0.68%	$42.02	$41.42	33.14 million shs	$38.91 billion
07/08/2024	$41.54	$41.46 -0.19%	$41.85	$41.38	27.77 million shs	$38.65 billion
07/05/2024	$41.55	$41.54 -0.02%	$41.64	$41.30	21.31 million shs	$38.73 billion
07/04/2024	$41.55	$41.55	$41.76	$41.53	21.11 million shs	$38.73 billion
07/03/2024	$41.66	$41.55 -0.26%	$41.76	$41.53	21.11 million shs	$38.73 billion
07/02/2024	$41.20	$41.66 +1.12%	$41.67	$41.10	27.01 million shs	$38.84 billion
07/01/2024	$41.11	$41.20 +0.22%	$41.55	$41.03	36.11 million shs	$38.41 billion
06/28/2024	$40.97	$41.11 +0.34%	$41.37	$40.94	41.42 million shs	$38.32 billion
06/27/2024	$41.04	$40.97 -0.17%	$41.02	$40.72	24.86 million shs	$38.19 billion
06/26/2024	$41.24	$41.04 -0.48%	$41.11	$40.82	37.97 million shs	$38.26 billion
06/25/2024	$41.58	$41.24 -0.81%	$41.64	$41.16	32.85 million shs	$38.45 billion
06/24/2024	$41.33	$41.58 +0.59%	$41.85	$41.24	45.24 million shs	$38.76 billion
06/21/2024	$41.47	$41.33 -0.34%	$41.43	$41.09	41.33 million shs	$38.53 billion
06/20/2024	$41.27	$41.47 +0.48%	$41.59	$41.14	42.87 million shs	$38.66 billion
06/19/2024	$41.27	$41.27	$41.27	$40.93	38.90 million shs	$38.47 billion
06/18/2024	$41.01	$41.27 +0.63%	$41.27	$40.92	38.89 million shs	$38.47 billion