The Financial Select Sector SPDR® Fund (XLF)

XLF
🏛️ 墨西哥 →
991.90
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 987.85 991.90 987.85 991.90 0.0M
2025-09-24 988.00 993.81 986.00 986.00 0.0M
2025-09-23 989.09 990.00 985.00 985.20 0.0M
2025-09-22 991.00 991.10 987.21 991.00 0.0M
2025-09-19 991.01 1,000.00 990.08 999.45 0.0M
2025-09-18 991.28 997.15 991.28 997.12 0.1M
2025-09-17 987.00 992.37 987.00 990.00 0.0M
2025-09-15 988.00 988.00 985.00 986.01 0.0M
2025-09-12 996.79 997.59 994.00 994.00 0.0M
2025-09-11 990.00 999.50 990.00 993.83 0.0M
2025-09-10 985.00 990.00 985.00 990.00 0.0M
2025-09-09 996.00 996.97 991.00 996.97 0.0M
2025-09-08 990.00 991.00 986.72 989.54 0.0M
2025-09-05 1,006.00 1,006.00 993.00 993.00 0.0M
2025-09-04 1,010.00 1,015.00 1,010.00 1,015.00 0.0M
2025-09-03 1,000.40 1,000.40 998.00 998.00 0.0M
2025-09-02 1,006.00 1,006.00 995.00 999.54 0.0M
2025-08-29 1,004.00 1,009.02 1,004.00 1,006.00 0.0M
2025-08-28 1,004.22 1,005.00 1,004.22 1,005.00 0.0M
2025-08-27 1,005.00 1,005.90 1,004.51 1,005.90 0.0M
2025-08-26 996.00 998.00 996.00 997.50 0.0M
2025-08-25 988.00 996.00 988.00 996.00 0.0M
2025-08-22 995.07 998.00 995.07 998.00 0.0M
2025-08-21 985.00 985.14 985.00 985.14 0.0M
2025-08-20 985.79 991.00 985.79 991.00 0.0M
2025-08-19 986.00 992.02 986.00 990.75 0.0M
2025-08-18 985.50 985.50 985.50 985.50 0.0M
2025-08-15 996.00 996.00 987.00 987.00 0.0M
2025-08-14 989.00 996.50 989.00 995.51 0.1M
2025-08-13 978.10 982.50 978.00 981.50 0.0M
2025-08-12 974.00 977.89 970.98 977.89 0.0M
2025-08-11 967.00 967.00 966.50 966.50 0.0M
2025-08-08 956.00 965.00 956.00 964.00 0.0M
2025-08-07 960.00 960.00 956.78 956.78 0.2M
2025-08-06 970.37 970.37 966.50 966.50 0.0M
2025-08-05 975.03 975.03 970.00 970.00 0.0M
2025-08-04 977.85 981.00 977.85 978.90 0.0M
2025-08-01 970.72 975.05 970.72 975.05 0.0M
2025-07-31 991.00 991.00 991.00 991.00 0.0M
2025-07-30 995.00 995.00 995.00 995.00 0.0M
2025-07-29 995.00 995.00 989.65 989.65 0.0M
2025-07-25 987.50 990.95 987.50 990.50 0.0M
2025-07-24 988.00 988.61 987.50 987.50 0.0M
2025-07-23 980.10 981.50 980.10 981.50 0.0M
2025-07-22 977.10 977.10 977.00 977.00 0.0M
2025-07-21 981.38 985.94 981.38 985.94 0.3M
2025-07-18 1,000.00 1,000.00 983.00 985.00 0.0M
2025-07-17 986.00 986.00 985.50 985.50 0.0M
2025-07-16 973.43 973.50 960.00 973.50 0.0M
2025-07-15 978.00 978.00 978.00 978.00 0.0M
2025-07-14 978.80 985.88 978.80 984.00 0.0M
2025-07-11 972.00 972.00 972.00 972.00 0.0M
2025-07-10 978.80 980.00 978.80 980.00 0.0M
2025-07-09 970.25 975.85 970.25 975.85 0.0M
2025-07-08 979.46 980.40 972.00 972.00 0.1M
2025-07-07 993.52 993.52 980.00 980.00 0.0M
2025-07-03 991.85 994.20 991.85 994.20 0.0M
2025-07-02 988.97 988.97 985.53 985.53 0.5M
2025-07-01 980.00 988.97 980.00 988.97 0.1M
2025-06-30 978.10 983.01 978.10 983.01 0.1M
2025-06-27 977.00 982.80 976.50 976.87 0.3M
2025-06-26 975.50 977.58 975.13 976.10 0.0M
2025-06-25 973.99 973.99 970.18 970.18 0.0M
2025-06-23 968.00 968.00 968.00 968.00 0.0M
2025-06-20 967.00 967.00 962.00 962.00 0.0M
2025-06-18 960.00 960.00 960.00 960.00 0.0M
2025-06-17 956.36 958.02 953.00 955.00 0.0M
2025-06-16 955.33 956.08 955.33 956.08 0.0M
2025-06-13 946.56 946.56 946.56 946.56 0.0M
2025-06-12 962.00 962.00 960.36 960.36 0.0M
2025-06-11 965.50 967.80 963.55 963.55 0.0M
2025-06-09 972.00 973.00 970.00 973.00 0.0M
2025-06-06 978.00 981.00 978.00 979.40 0.0M
2025-06-05 973.00 973.50 973.00 973.50 0.0M
2025-06-04 976.00 976.00 976.00 976.00 0.0M
2025-06-03 976.22 980.50 976.22 980.50 0.0M
2025-06-02 976.72 976.72 976.72 976.72 0.0M
2025-05-30 982.00 988.00 979.80 988.00 0.0M
2025-05-29 980.95 980.95 980.95 980.95 0.0M
2025-05-28 986.00 986.00 983.02 983.02 0.0M
2025-05-27 976.10 980.00 976.10 980.00 0.0M
2025-05-22 970.00 972.90 968.62 972.90 0.0M
2025-05-21 986.17 986.17 975.00 975.60 0.0M
2025-05-20 990.57 990.57 986.41 986.41 0.1M
2025-05-19 1,000.33 1,000.33 995.70 995.70 0.1M
2025-05-16 1,005.49 1,006.42 1,005.49 1,006.42 0.1M
2025-05-15 1,000.00 1,000.00 1,000.00 1,000.00 0.0M
2025-05-14 982.21 988.80 982.21 987.01 0.0M
2025-05-13 998.30 998.30 995.64 995.64 0.0M
2025-05-12 992.00 996.44 992.00 996.44 0.0M
2025-05-08 975.00 983.92 975.00 983.92 0.0M
2025-05-07 970.10 970.10 967.48 967.48 0.2M
2025-05-06 974.05 974.05 968.00 972.00 0.0M
2025-05-05 975.50 975.50 975.50 975.50 0.1M
2025-05-02 978.80 979.20 978.00 978.00 0.0M
2025-04-30 932.00 950.00 932.00 950.00 0.0M
2025-04-29 953.14 953.14 953.14 953.14 0.0M
2025-04-28 942.50 944.80 942.50 944.80 0.0M
2025-04-24 941.01 947.00 939.00 947.00 0.0M
2025-04-23 939.66 940.00 939.66 940.00 0.0M
2025-04-22 913.00 929.00 913.00 928.18 0.0M
2025-04-21 911.77 911.77 892.00 896.60 0.0M
2025-04-16 939.01 941.30 924.00 924.00 0.0M
2025-04-15 952.40 953.20 952.40 953.20 0.0M
2025-04-14 945.00 953.00 944.00 953.00 0.0M
2025-04-11 929.44 946.40 929.44 946.10 0.0M
2025-04-10 942.46 946.89 918.00 942.99 0.2M
2025-04-09 905.00 956.46 905.00 955.17 1.1M
2025-04-08 934.00 934.00 904.00 904.00 0.0M
2025-04-07 924.43 924.43 900.00 907.06 0.0M
2025-04-04 918.87 934.00 904.32 904.32 0.4M
2025-04-03 1,009.00 1,009.00 950.01 950.01 0.0M
2025-04-02 1,025.00 1,028.00 1,020.55 1,028.00 0.0M
2025-04-01 1,010.00 1,011.50 1,006.95 1,010.00 0.0M
2025-03-31 1,010.00 1,018.00 1,010.00 1,018.00 0.0M
2025-03-28 1,006.00 1,006.17 1,000.00 1,005.27 0.0M
2025-03-27 1,020.00 1,021.99 1,015.50 1,021.99 0.0M
2025-03-26 1,015.70 1,016.00 1,008.49 1,012.00 0.0M
2025-03-25 1,013.00 1,013.00 1,011.07 1,011.07 0.0M
2025-03-24 1,006.00 1,007.00 1,004.19 1,007.00 0.0M
2025-03-21 996.50 1,001.48 996.50 1,001.48 0.0M
2025-03-20 1,008.59 1,008.59 998.50 1,000.95 0.1M
2025-03-19 985.00 991.00 985.00 990.00 0.0M
2025-03-18 977.61 984.36 975.83 975.83 0.0M
2025-03-14 965.00 966.76 965.00 966.76 0.0M
2025-03-13 961.00 961.00 950.10 953.00 0.0M
2025-03-12 962.55 968.00 962.55 966.45 0.0M
2025-03-11 969.00 969.00 969.00 969.00 0.4M
2025-03-10 982.00 982.00 971.98 971.98 0.2M
2025-03-07 996.00 996.00 996.00 996.00 0.0M
2025-03-06 1,000.00 1,007.00 998.94 998.94 0.0M
2025-03-05 1,030.00 1,030.00 1,013.91 1,020.12 0.1M
2025-03-04 1,039.00 1,048.80 1,030.01 1,030.36 0.0M
2025-03-03 1,070.55 1,071.92 1,064.00 1,064.00 0.0M
2025-02-28 1,050.00 1,057.14 1,050.00 1,057.14 0.2M
2025-02-27 1,056.00 1,062.00 1,050.00 1,050.00 0.0M
2025-02-26 1,045.01 1,045.50 1,038.60 1,038.60 0.0M
2025-02-25 1,032.00 1,043.51 1,032.00 1,043.51 0.1M
2025-02-24 1,033.00 1,048.40 1,033.00 1,048.40 0.0M
2025-02-21 1,045.70 1,047.99 1,032.28 1,033.00 0.0M
2025-02-20 1,040.01 1,067.99 1,040.00 1,043.23 0.0M
2025-02-19 1,061.00 1,068.00 1,061.00 1,068.00 0.0M
2025-02-17 1,040.00 1,040.00 1,040.00 1,040.00 0.0M
2025-02-14 1,054.00 1,057.54 1,052.61 1,052.61 0.0M
2025-02-13 1,057.53 1,057.53 1,053.00 1,056.00 0.0M
2025-02-12 1,052.00 1,054.00 1,052.00 1,054.00 0.0M
2025-02-10 1,062.40 1,063.00 1,060.50 1,060.50 0.0M
2025-02-07 1,070.91 1,072.63 1,068.06 1,068.50 0.0M
2025-02-06 1,067.02 1,068.00 1,064.06 1,064.06 0.0M
2025-02-05 1,061.61 1,061.61 1,055.00 1,060.91 0.0M
2025-02-04 1,051.68 1,052.74 1,047.36 1,047.44 0.1M
2025-01-31 1,063.00 1,070.00 1,063.00 1,065.88 0.0M
2025-01-30 1,058.00 1,063.00 1,058.00 1,061.00 0.0M
2025-01-29 1,058.00 1,062.58 1,053.84 1,055.00 0.0M
2025-01-28 1,057.35 1,057.35 1,054.00 1,054.00 0.0M
2025-01-27 1,052.30 1,061.00 1,052.30 1,061.00 0.0M
2025-01-24 1,029.19 1,031.27 1,024.24 1,028.15 0.1M
2025-01-23 1,030.22 1,035.00 1,030.22 1,030.50 0.0M
2025-01-22 1,039.96 1,039.96 1,032.00 1,032.00 0.0M
2025-01-21 1,049.50 1,049.50 1,044.00 1,044.00 0.0M
2025-01-20 1,050.00 1,050.00 1,050.00 1,050.00 0.0M
2025-01-17 1,038.55 1,044.50 1,038.55 1,044.50 0.0M
2025-01-16 1,024.40 1,035.17 1,024.40 1,030.55 0.0M
2025-01-15 1,008.90 1,014.00 1,008.90 1,013.67 0.0M
2025-01-14 988.83 988.83 982.00 988.17 0.0M
2025-01-13 985.00 985.00 981.90 983.00 0.0M
2025-01-10 989.45 989.45 978.57 981.50 1.0M
2025-01-09 1,000.00 1,000.00 1,000.00 1,000.00 0.0M
2025-01-08 986.58 987.46 982.60 987.46 1.1M
2025-01-07 986.40 989.00 981.00 981.00 0.0M
2025-01-06 993.12 993.12 989.11 989.11 0.0M
2025-01-03 997.78 997.78 994.85 997.23 0.0M
2025-01-02 1,000.00 1,000.00 993.00 993.00 0.1M