State Street Financial Select Sector SPDR ETF (XLF)

NYSEARCA: XLF · Real-Time Price · USD

50.73

-1.76 (-3.35%)

At close: Feb 23, 2026, 4:00 PM EST

50.72

-0.01 (-0.02%)

Pre-market: Feb 24, 2026, 9:05 AM EST

XLF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 23, 2026	52.19	52.47	50.64	50.73	50.73	-3.35%	94,172,651
Feb 20, 2026	52.04	52.50	51.72	52.49	52.49	0.65%	52,808,239
Feb 19, 2026	52.14	52.38	51.74	52.15	52.15	-0.84%	47,200,144
Feb 18, 2026	52.35	52.78	52.28	52.59	52.59	0.75%	44,904,976
Feb 17, 2026	51.82	52.41	51.82	52.20	52.20	1.06%	53,910,942
Feb 13, 2026	51.55	51.93	51.25	51.65	51.65	-0.08%	56,262,034
Feb 12, 2026	52.90	53.11	51.43	51.69	51.69	-1.99%	94,063,167
Feb 11, 2026	53.67	53.93	52.69	52.74	52.74	-1.51%	60,032,153
Feb 10, 2026	53.70	54.26	53.12	53.55	53.55	-0.72%	57,392,723
Feb 9, 2026	54.08	54.39	53.90	53.94	53.94	-0.59%	31,794,682
Feb 6, 2026	53.83	54.35	53.83	54.26	54.26	1.82%	52,307,077
Feb 5, 2026	53.94	54.06	53.18	53.29	53.29	-1.24%	63,702,568
Feb 4, 2026	53.51	54.18	53.40	53.96	53.96	0.80%	58,993,401
Feb 3, 2026	53.72	54.17	53.16	53.53	53.53	-0.93%	66,325,005
Feb 2, 2026	53.45	54.09	53.20	54.03	54.03	1.10%	47,904,664
Jan 30, 2026	53.38	53.66	53.02	53.44	53.44	-0.21%	41,254,648
Jan 29, 2026	53.32	53.63	52.99	53.55	53.55	1.06%	51,013,050
Jan 28, 2026	52.93	53.21	52.76	52.99	52.99	-0.02%	41,779,668
Jan 27, 2026	53.32	53.43	52.84	53.00	53.00	-0.77%	37,540,393
Jan 26, 2026	53.10	53.55	53.09	53.41	53.41	0.64%	30,573,423
Jan 23, 2026	53.49	53.51	52.88	53.07	53.07	-1.38%	46,718,462
Jan 22, 2026	53.65	54.05	53.64	53.81	53.81	0.65%	46,347,197
Jan 21, 2026	53.37	53.83	53.24	53.46	53.46	0.49%	48,905,273
Jan 20, 2026	53.61	54.11	53.10	53.20	53.20	-2.28%	54,921,980
Jan 16, 2026	54.37	54.76	54.29	54.44	54.44	0.13%	43,306,199
Jan 15, 2026	54.22	54.70	54.21	54.37	54.37	0.41%	47,554,762
Jan 14, 2026	54.05	54.18	53.69	54.15	54.15	-0.15%	58,977,301
Jan 13, 2026	55.15	55.23	54.15	54.23	54.23	-1.92%	76,918,449
Jan 12, 2026	55.03	55.36	54.84	55.29	55.29	-0.79%	41,046,909
Jan 9, 2026	55.98	56.16	55.72	55.73	55.73	-0.30%	28,757,468
Jan 8, 2026	55.45	56.25	55.41	55.90	55.90	0.52%	35,013,954
Jan 7, 2026	56.23	56.34	55.54	55.61	55.61	-1.40%	44,432,285
Jan 6, 2026	56.04	56.52	55.99	56.40	56.40	0.48%	38,650,493
Jan 5, 2026	54.82	56.51	54.82	56.13	56.13	2.18%	58,041,812
Jan 2, 2026	54.83	55.00	54.34	54.93	54.93	0.29%	35,860,009
Dec 31, 2025	55.22	55.26	54.75	54.77	54.77	-0.74%	22,815,539
Dec 30, 2025	55.40	55.40	55.14	55.18	55.18	-0.25%	16,121,718
Dec 29, 2025	55.59	55.68	55.26	55.32	55.32	-0.54%	33,830,222
Dec 26, 2025	55.71	55.80	55.44	55.62	55.62	-0.20%	20,263,948
Dec 24, 2025	55.51	55.89	55.41	55.73	55.73	0.54%	15,657,689
Dec 23, 2025	55.31	55.56	55.31	55.43	55.43	0.20%	23,909,561
Dec 22, 2025	54.75	55.44	54.74	55.32	55.32	0.88%	37,987,770
Dec 19, 2025	54.56	55.02	54.56	54.84	54.65	0.55%	46,595,291
Dec 18, 2025	54.77	55.02	54.36	54.54	54.35	-0.16%	35,021,622
Dec 17, 2025	54.80	55.07	54.58	54.63	54.44	-0.02%	41,112,402
Dec 16, 2025	55.04	55.16	54.48	54.64	54.45	-0.64%	37,342,295
Dec 15, 2025	55.18	55.31	54.82	54.99	54.80	0.07%	35,356,839
Dec 12, 2025	55.16	55.21	54.71	54.95	54.76	0.15%	64,428,933
Dec 11, 2025	53.96	54.98	53.93	54.87	54.68	1.82%	51,786,521
Dec 10, 2025	53.28	54.08	53.21	53.89	53.70	1.14%	45,437,522