Financial Select Sector SPDR Fund (XLF)
NYSEARCA: XLF · Real-Time Price · USD
49.86
+0.41 (0.83%)
At close: May 8, 2025, 4:00 PM
49.86
0.00 (0.00%)
After-hours: May 8, 2025, 5:57 PM EDT
XLF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2025 | 49.84 | 50.37 | 49.73 | 49.86 | 49.86 | 0.83% | 31,108,841 |
| May 7, 2025 | 49.32 | 49.72 | 49.26 | 49.45 | 49.45 | 0.59% | 30,078,604 |
| May 6, 2025 | 49.00 | 49.56 | 48.97 | 49.16 | 49.16 | -0.57% | 28,949,143 |
| May 5, 2025 | 49.34 | 49.83 | 49.10 | 49.44 | 49.44 | -0.64% | 24,139,930 |
| May 2, 2025 | 49.49 | 49.94 | 49.34 | 49.76 | 49.76 | 2.07% | 35,032,074 |
| May 1, 2025 | 48.58 | 49.07 | 48.44 | 48.75 | 48.75 | -0.02% | 34,420,160 |
| Apr 30, 2025 | 48.15 | 48.93 | 47.50 | 48.76 | 48.76 | 0.18% | 33,759,883 |
| Apr 29, 2025 | 48.18 | 48.76 | 47.96 | 48.67 | 48.67 | 1.04% | 42,475,285 |
| Apr 28, 2025 | 48.22 | 48.57 | 47.83 | 48.17 | 48.17 | 0.31% | 33,922,764 |
| Apr 25, 2025 | 48.01 | 48.23 | 47.70 | 48.02 | 48.02 | -0.48% | 28,112,974 |
| Apr 24, 2025 | 47.55 | 48.34 | 47.36 | 48.25 | 48.25 | 1.11% | 26,817,916 |
| Apr 23, 2025 | 48.04 | 48.73 | 47.56 | 47.72 | 47.72 | 1.19% | 50,290,854 |
| Apr 22, 2025 | 46.34 | 47.28 | 46.20 | 47.16 | 47.16 | 3.31% | 38,154,776 |
| Apr 21, 2025 | 46.41 | 46.55 | 45.14 | 45.65 | 45.65 | -2.14% | 43,082,314 |
| Apr 17, 2025 | 46.50 | 47.21 | 46.43 | 46.65 | 46.65 | 0.26% | 61,866,558 |
| Apr 16, 2025 | 47.17 | 47.34 | 46.18 | 46.53 | 46.53 | -1.57% | 47,934,329 |
| Apr 15, 2025 | 47.42 | 47.90 | 47.23 | 47.27 | 47.27 | 0.25% | 41,840,096 |
| Apr 14, 2025 | 47.35 | 47.62 | 46.87 | 47.15 | 47.15 | 1.03% | 52,008,943 |
| Apr 11, 2025 | 45.60 | 46.97 | 45.37 | 46.67 | 46.67 | 1.66% | 63,647,449 |
| Apr 10, 2025 | 46.53 | 46.60 | 44.54 | 45.91 | 45.91 | -2.79% | 93,318,182 |
| Apr 9, 2025 | 43.24 | 47.61 | 43.07 | 47.23 | 47.23 | 7.54% | 177,242,940 |
| Apr 8, 2025 | 45.80 | 46.22 | 43.24 | 43.92 | 43.92 | -0.39% | 98,804,224 |
| Apr 7, 2025 | 42.84 | 45.65 | 42.21 | 44.09 | 44.09 | -0.25% | 179,993,163 |
| Apr 4, 2025 | 46.07 | 46.41 | 44.09 | 44.20 | 44.20 | -7.32% | 128,135,265 |
| Apr 3, 2025 | 48.20 | 48.65 | 47.60 | 47.69 | 47.69 | -4.92% | 101,160,618 |
| Apr 2, 2025 | 49.35 | 50.33 | 49.27 | 50.16 | 50.16 | 0.82% | 41,792,116 |
| Apr 1, 2025 | 49.62 | 49.97 | 49.20 | 49.75 | 49.75 | -0.12% | 37,959,144 |
| Mar 31, 2025 | 48.72 | 50.06 | 48.58 | 49.81 | 49.81 | 1.22% | 38,042,299 |
| Mar 28, 2025 | 50.03 | 50.30 | 49.02 | 49.21 | 49.21 | -1.93% | 45,365,377 |
| Mar 27, 2025 | 50.19 | 50.45 | 49.79 | 50.18 | 50.18 | -0.20% | 32,299,840 |
| Mar 26, 2025 | 50.58 | 50.91 | 50.09 | 50.28 | 50.28 | -0.30% | 39,753,284 |
| Mar 25, 2025 | 50.33 | 50.51 | 50.08 | 50.43 | 50.43 | 0.56% | 24,873,708 |
| Mar 24, 2025 | 49.79 | 50.27 | 49.66 | 50.15 | 50.15 | 1.40% | 43,158,186 |
| Mar 21, 2025 | 49.39 | 49.64 | 49.03 | 49.46 | 49.28 | -0.36% | 53,382,781 |
| Mar 20, 2025 | 49.29 | 49.98 | 49.20 | 49.64 | 49.46 | 0.14% | 46,325,956 |
| Mar 19, 2025 | 49.06 | 49.83 | 48.86 | 49.57 | 49.39 | 1.10% | 44,290,707 |
| Mar 18, 2025 | 49.13 | 49.29 | 48.85 | 49.03 | 48.86 | -0.12% | 32,714,243 |
| Mar 17, 2025 | 48.33 | 49.33 | 48.32 | 49.09 | 48.92 | 1.17% | 43,570,462 |
| Mar 14, 2025 | 47.87 | 48.60 | 47.62 | 48.52 | 48.35 | 2.32% | 49,535,675 |
| Mar 13, 2025 | 47.80 | 48.08 | 47.28 | 47.42 | 47.25 | -0.55% | 49,986,345 |
| Mar 12, 2025 | 48.12 | 48.19 | 47.22 | 47.68 | 47.51 | 0.15% | 60,700,119 |
| Mar 11, 2025 | 47.95 | 48.08 | 47.28 | 47.61 | 47.44 | -0.85% | 72,972,166 |
| Mar 10, 2025 | 48.29 | 48.61 | 47.46 | 48.02 | 47.85 | -2.24% | 77,675,092 |
| Mar 7, 2025 | 49.20 | 49.33 | 48.25 | 49.12 | 48.95 | -0.53% | 87,351,363 |
| Mar 6, 2025 | 49.62 | 49.96 | 49.06 | 49.38 | 49.21 | -1.65% | 55,477,738 |
| Mar 5, 2025 | 49.94 | 50.45 | 49.56 | 50.21 | 50.03 | 0.58% | 75,561,683 |
| Mar 4, 2025 | 51.22 | 51.28 | 49.64 | 49.92 | 49.74 | -3.52% | 99,342,411 |
| Mar 3, 2025 | 52.32 | 52.64 | 51.37 | 51.74 | 51.56 | -0.84% | 76,100,133 |
| Feb 28, 2025 | 51.39 | 52.26 | 51.17 | 52.18 | 52.00 | 2.05% | 63,537,098 |
| Feb 27, 2025 | 51.03 | 51.80 | 50.99 | 51.13 | 50.95 | 0.55% | 44,378,568 |