Financial Select Sector Historical Data - XLF | ADVFN

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

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

Financial Select Sector (XLF)

42.49

0.31

(0.73%)

Closed May 19 4:00PM

Delayed by 15 minutes

42.53

0.04

(0.09%)

After Hours: 7:58PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.71	1.69775227164	41.82	42.49	41.66	32845811	41.95810738	SP
4	2.48	6.19225967541	40.05	42.49	39.97	37402635	41.07130133	SP
12	2.28	5.66459627329	40.25	42.49	39.53	41849165	40.88587242	SP
26	7.57	21.6533180778	34.96	42.49	34.87	40225827	39.30538202	SP
52	10.42	32.4509498599	32.11	42.49	31.355	39990066	36.42804445	SP
156	4.77	12.6324152542	37.76	42.49	29.59	48242713	36.04529777	SP
260	15.74	58.7532661441	26.79	42.49	17.49	52338763	31.95900755	SP

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1715985000	42.49	0.31	0.73	42.25	42.49	42.2	26951880
1715898600	42.18	0	0.00	42.22	42.38	42.16	35210005
1715812200	42.18	0.31	0.74	41.97	42.22	41.955	35512879
1715725800	41.87	0.21	0.50	41.82	41.9	41.66	30240688
1715639400	41.66	-0.17	-0.41	41.95	42.02	41.66	28962839
1715380200	41.83	0.16	0.38	41.82	41.91	41.77	33733385
1715293800	41.67	0.31	0.75	41.26	41.67	41.25	30893831
1715207400	41.36	0.15	0.36	41.17	41.43	41.055	27584528
1715121000	41.21	0.14	0.34	41.17	41.29	41.1	39097941
1715034600	41.07	0.52	1.28	40.86	41.07	40.77	36888384
1714775400	40.55	0.09	0.22	40.7	40.79	40.355	39656469
1714689000	40.46	0.1	0.25	40.64	40.695	40.17	36881232
1714602600	40.36	0	0.00	40.33	40.85	40.28	53828049
1714516200	40.36	-0.4	-0.98	40.67	40.76	40.36	33700781
1714429800	40.76	-0.06	-0.15	40.81	40.9873	40.61	36589487
1714170600	40.82	-0.06	-0.15	40.81	41.045	40.72	31737286
1714084200	40.88	-0.24	-0.58	40.92	41.03	40.525	50360278
1713997800	41.12	-0.01	-0.02	41.02	41.175	40.91	32155668
1713911400	41.13	0.26	0.64	41.06	41.23	40.95	35580499
1713825000	40.87	0.49	1.21	40.6	41.1	40.43	45512495
1713565800	40.38	0.55	1.38	40.05	40.455	39.97	54563064
1713479400	39.83	0.14	0.35	39.87	40.18	39.735	41670602
1713393000	39.69	0.1	0.25	39.77	39.945	39.5322	41025013
1713306600	39.59	-0.27	-0.68	39.89	39.98	39.53	66093302
1713220200	39.86	-0.2	-0.50	40.58	40.74	39.745	64564058
1712961000	40.06	-0.54	-1.33	40.33	40.4998	39.905	79747349
1712874600	40.6	-0.29	-0.71	40.87	40.93	40.355	54130878
1712788200	40.89	-0.62	-1.49	41.11	41.27	40.76	58115815
1712701800	41.51	-0.24	-0.57	41.77	41.875	41.175	48750965
1712615400	41.75	0.18	0.43	41.58	41.82	41.56	28652847
1712356200	41.57	0.39	0.95	41.34	41.675	41.2	47539944
1712269800	41.18	-0.47	-1.13	42	42.08	41.13	51657327
1712183400	41.65	-0.02	-0.05	41.68	41.96	41.535	38954026
1712097000	41.67	-0.22	-0.53	41.76	41.815	41.6	35527786
1712010600	41.89	-0.23	-0.55	42.16	42.195	41.81	35420393
1711665000	42.12	0.23	0.55	41.94	42.22	41.865	40827173
1711578600	41.89	0.49	1.18	41.6	41.9	41.494	36453778
1711492200	41.4	0.14	0.34	41.41	41.526	41.27	28776494
1711405800	41.26	-0.16	-0.39	41.39	41.46	41.26	30966905
1711146600	41.42	-0.48	-1.15	41.95	42.035	41.39	31198227
1711060200	41.9	0.34	0.82	41.66	42	41.61	48166567
1710973800	41.56	0.49	1.19	41.02	41.59	40.95	51311379
1710887400	41.07	0.2	0.49	40.9	41.09	40.875	36020444
1710801000	40.87	0.08	0.20	40.78	40.92	40.575	33731952
1710541800	40.79	-0.04	-0.10	40.6	40.98	40.52	59304707
1710455400	40.83	-0.33	-0.80	41.17	41.25	40.61	53886806
1710369000	41.16	0.3	0.73	40.94	41.17	40.91	41441773
1710282600	40.86	0.17	0.42	40.78	40.98	40.64	52394411
1710196200	40.69	0.07	0.17	40.47	40.73	40.4	35772640
1709940600	40.62	0.07	0.17	40.61	40.83	40.565	46695216
1709854200	40.55	-0.06	-0.15	40.76	40.835	40.4	35500608
1709767800	40.61	0.21	0.52	40.46	40.73	40.275	58457325
1709681400	40.4	0.01	0.02	40.25	40.63	40.25	49116680
1709595000	40.39	0.1	0.25	40.22	40.5	40.21	50668107
1709335800	40.29	-0.05	-0.12	40.33	40.4201	40.155	40222522
1709249400	40.34	-0.02	-0.05	40.46	40.55	40.17	36575004
1709163000	40.36	0.15	0.37	40.13	40.5	40.115	37579493
1709076600	40.21	0.11	0.27	40.14	40.22	39.935	35432844
1708990200	40.1	-0.2	-0.50	40.26	40.53	40.03	33910656
1708731000	40.3	0.2	0.50	40.25	40.465	40.224	35549902
1708644600	40.1	0.46	1.16	39.86	40.245	39.79	49634856
1708558200	39.64	0.12	0.30	39.47	39.64	39.33	40069296
1708471800	39.52	-0.11	-0.28	39.35	39.66	39.315	37335247

Financial Select Sector

Breeze Holdings Acquisit...

Brickell Biotech

Bluejay Diagnostics

Bank OF Carolina

Bayview Acquisition

Bowen Acquisition

Bridgewater Bancshares

Rakovina Therapeutics

Bank of the James Financ...

Bowen Acquisition

Innovator Laddered Alloc...

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions