Historical Stock Price
XLF historical stock prices picture
The Materials Select Sector SPDR Fund (XLF) has the following price history information. Looking back at XLF historical stock prices for the last five trading days, on March 21, 2024, XLF opened at $41.66, traded as high as $42.00 and as low as $41.61, and closed at $41.90. Trading volume was a total of 49.21M shares. On March 22, 2024, XLF opened at $41.95, traded as high as $42.04 and as low as $41.39, and closed at $41.42. Trading volume was a total of 32.03M shares. On March 25, 2024, XLF opened at $41.39, traded as high as $41.46 and as low as $41.26, and closed at $41.26. Trading volume was a total of 31.78M shares. On March 26, 2024, XLF opened at $41.41, traded as high as $41.53 and as low as $41.27, and closed at $41.40. Trading volume was a total of 30.14M shares. On March 27, 2024, XLF opened at $41.60, traded as high as $41.90 and as low as $41.49, and closed at $41.89. Trading volume was a total of 36.67M shares.

XLF Historical Stock Prices By Date:

XLF historical cagr picture

Below, we examine the compound annual growth rate — CAGR for short — of an investment into The Materials Select Sector SPDR Fund shares, starting with a $10,000 purchase of XLF, and working forward through the historical stock price information to today.

Growth of $10,000.00
With Dividends Reinvested

Start date: 03/31/2014
End date: 03/27/2024
Start price/share: $18.15
End price/share: $41.89
Starting shares: 550.96
Ending shares: 668.92
Dividends reinvested/share: $5.22
Total return: 180.21%
Average Annual Total Return: 10.86%
Starting investment: $10,000.00
Ending investment: $28,030.19
Years: 10.00
 
Growth of $10,000.00
Without Dividends Reinvested

Start date: 03/31/2014
End date: 03/27/2024
Start price/share: $18.15
End price/share: $41.89
Dividends collected/share: $5.22
Total return: 159.57%
Average Annual Total Return: 10.01%
Starting investment: $10,000.00
Ending investment: $25,954.23
Years: 10.00
Date Open High Low Close Volume
03/21/2024 $41.66 $42.00 $41.61 $41.90 49.21M
03/22/2024 $41.95 $42.04 $41.39 $41.42 32.03M
03/25/2024 $41.39 $41.46 $41.26 $41.26 31.78M
03/26/2024 $41.41 $41.53 $41.27 $41.40 30.14M
03/27/2024 $41.60 $41.90 $41.49 $41.89 36.67M
The Materials Select Sector SPDR Fund is an open-end management investment company. The Materials Select Sector SPDR Fund (the “Fund”) seeks to provide investment results that, before expenses, correspond generally to the price and yield performance of publicly traded equity securities of companies in The Materials Select Sector Index (the “Index”). In seeking this objective, the Fund uses a replication strategy. As of Sept 30 2015, the Fund's total assets were $2,118,161,325 and the Fund's investments portfolio was valued at $2,093,350,057.
Date Close
03/21/2024$41.90
03/22/2024$41.42
03/25/2024$41.26
03/26/2024$41.40
03/27/2024$41.89
XLF is categorized under the Financials sector; below are some other companies in the same sector:

XLG Historical Stock Prices
XLI Historical Stock Prices
XLK Historical Stock Prices
XLP Historical Stock Prices
XLU Historical Stock Prices
XLV Historical Stock Prices
XLY Historical Stock Prices
XME Historical Stock Prices
XMLV Historical Stock Prices
XMPT Historical Stock Prices

Also explore: XLF shares outstanding history

Email EnvelopeFree XLF Email Alerts:
Get Dividend Alerts
Get SEC Filing Alerts


XLF Historical Stock Prices | www.HistoricalStockPrice.com | Copyright © 2013 - 2024, All Rights Reserved

Nothing in www.HistoricalStockPrice.com is intended to be investment advice, nor does it represent the opinion of, counsel from, or recommendations by BNK Invest Inc. or any of its affiliates, subsidiaries or partners. Split history database is not guaranteed to be complete or free of errors. None of the information contained herein constitutes a recommendation that any particular security, portfolio, transaction, or investment strategy is suitable for any specific person. All viewers agree that under no circumstances will BNK Invest, Inc,. its subsidiaries, partners, officers, employees, affiliates, or agents be held liable for any loss or damage caused by your reliance on information obtained. By visiting, using or viewing this site, you agree to the following Full Disclaimer & Terms of Service. Video widget and market videos powered by Market News Video. Quote and option data delayed at least 15 minutes; stock quote data powered by Ticker Technologies, and Mergent.
X
Wait! Don't leave yet.
Want to receive our latest research absolutely free?


Click the button below for your complimentary copy of Your Early Retirement Portfolio: Dividends Up to 9.5%—Every Month—Forever.

You'll discover the details on 4 stocks and funds that pay you massive dividends as high as 9.5%.