Financial Select Sector SPDR Fund (XLF)

XLF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 28, 2025	53.10	53.55	53.03	53.33	53.33	0.72%	16,017,968
Nov 26, 2025	52.67	53.15	52.60	52.95	52.95	0.78%	35,102,263
Nov 25, 2025	52.11	52.66	51.91	52.54	52.54	1.25%	50,827,232
Nov 24, 2025	51.74	51.97	51.33	51.89	51.89	0.43%	43,789,147
Nov 21, 2025	51.46	51.97	51.14	51.67	51.67	1.10%	68,942,896
Nov 20, 2025	52.03	52.39	51.08	51.11	51.11	-0.87%	70,096,374
Nov 19, 2025	51.38	51.65	51.19	51.56	51.56	0.37%	46,003,923
Nov 18, 2025	51.28	51.75	51.15	51.37	51.37	-0.16%	66,043,642
Nov 17, 2025	52.47	52.49	51.25	51.45	51.45	-1.91%	70,048,477
Nov 14, 2025	52.81	52.81	52.27	52.45	52.45	-1.00%	46,154,645
Nov 13, 2025	53.57	53.76	52.88	52.98	52.98	-1.29%	50,455,272
Nov 12, 2025	53.22	53.89	53.22	53.67	53.67	0.86%	46,052,714
Nov 11, 2025	53.07	53.34	52.88	53.21	53.21	0.45%	29,995,846
Nov 10, 2025	52.93	53.15	52.65	52.97	52.97	0.36%	42,010,615
Nov 7, 2025	52.28	52.80	52.09	52.78	52.78	0.71%	46,218,724
Nov 6, 2025	52.51	52.70	52.17	52.41	52.41	-0.36%	42,625,669
Nov 5, 2025	52.49	52.82	52.18	52.60	52.60	0.34%	38,036,340
Nov 4, 2025	51.95	52.54	51.84	52.42	52.42	0.52%	44,675,196
Nov 3, 2025	52.33	52.34	51.65	52.15	52.15	-0.42%	38,693,242
Oct 31, 2025	52.01	52.50	51.94	52.37	52.37	0.27%	40,425,805
Oct 30, 2025	52.02	52.82	52.02	52.23	52.23	0.27%	48,568,670
Oct 29, 2025	52.45	52.58	51.87	52.09	52.09	-1.70%	61,846,259
Oct 28, 2025	53.33	53.40	52.94	52.99	52.99	-0.64%	33,648,003
Oct 27, 2025	53.37	53.43	53.20	53.33	53.33	0.41%	27,154,144
Oct 24, 2025	52.85	53.28	52.81	53.11	53.11	1.08%	31,947,795
Oct 23, 2025	52.59	52.68	52.29	52.54	52.54	0.21%	29,483,687
Oct 22, 2025	52.78	52.82	52.12	52.43	52.43	-0.57%	53,727,459
Oct 21, 2025	52.66	53.13	52.66	52.73	52.73	-0.11%	31,213,574
Oct 20, 2025	52.36	52.90	52.29	52.79	52.79	1.17%	39,479,562
Oct 17, 2025	51.90	52.36	51.73	52.18	52.18	0.81%	52,288,856
Oct 16, 2025	53.09	53.12	51.54	51.76	51.76	-2.78%	85,420,094
Oct 15, 2025	53.43	53.76	52.86	53.24	53.24	-	39,526,563
Oct 14, 2025	52.45	53.65	52.25	53.24	53.24	1.10%	62,588,716
Oct 13, 2025	52.55	52.82	52.34	52.66	52.66	0.96%	39,651,855
Oct 10, 2025	53.46	53.68	52.16	52.16	52.16	-2.18%	73,596,160
Oct 9, 2025	53.63	53.81	53.19	53.32	53.32	-0.36%	33,922,435
Oct 8, 2025	53.93	53.95	53.34	53.51	53.51	-0.48%	26,848,679
Oct 7, 2025	53.88	54.05	53.52	53.77	53.77	0.13%	31,250,466
Oct 6, 2025	53.93	54.07	53.30	53.70	53.70	-0.04%	32,001,339
Oct 3, 2025	53.42	53.97	53.38	53.72	53.72	0.69%	32,111,601
Oct 2, 2025	53.31	53.48	53.06	53.35	53.35	-0.07%	32,443,383
Oct 1, 2025	53.61	53.76	53.37	53.39	53.39	-0.89%	33,210,082
Sep 30, 2025	54.06	54.24	53.42	53.87	53.87	-0.48%	32,442,206
Sep 29, 2025	54.04	54.15	53.74	54.13	54.13	0.50%	20,713,832
Sep 26, 2025	53.71	54.10	53.64	53.86	53.86	0.73%	30,686,069
Sep 25, 2025	53.47	53.71	53.24	53.47	53.47	-0.26%	24,757,541
Sep 24, 2025	53.83	53.96	53.50	53.61	53.61	-0.28%	23,893,354
Sep 23, 2025	53.95	54.49	53.63	53.76	53.76	-0.44%	28,698,894
Sep 22, 2025	53.70	54.06	53.64	54.00	54.00	-0.46%	32,393,009
Sep 19, 2025	54.26	54.41	53.92	54.25	54.07	0.22%	46,731,380

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.