State Street Financial Select Sector SPDR ETF (XLF)

NYSEARCA: XLF · Real-Time Price · USD

49.30

+0.41 (0.84%)

At close: Mar 16, 2026, 4:00 PM EDT

49.27

-0.03 (-0.06%)

After-hours: Mar 16, 2026, 5:30 PM EDT

XLF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 16, 2026	49.25	49.75	49.11	49.30	49.30	0.84%	45,406,270
Mar 13, 2026	49.11	49.46	48.85	48.89	48.89	0.12%	46,956,167
Mar 12, 2026	48.98	49.22	48.79	48.83	48.83	-1.63%	67,947,044
Mar 11, 2026	49.98	50.12	49.22	49.64	49.64	-0.84%	55,760,273
Mar 10, 2026	50.33	50.69	49.75	50.06	50.06	-0.54%	70,657,607
Mar 9, 2026	49.92	50.52	49.18	50.33	50.33	-0.47%	77,047,117
Mar 6, 2026	50.44	50.62	49.75	50.57	50.57	-1.29%	75,064,695
Mar 5, 2026	51.24	51.82	50.91	51.23	51.23	-0.52%	57,944,478
Mar 4, 2026	51.33	51.65	51.08	51.50	51.50	0.57%	51,321,747
Mar 3, 2026	50.29	51.55	50.08	51.21	51.21	-0.18%	94,488,641
Mar 2, 2026	50.61	51.63	50.46	51.30	51.30	-0.25%	69,284,240
Feb 27, 2026	51.88	52.06	51.01	51.43	51.43	-2.04%	81,232,095
Feb 26, 2026	52.07	52.66	51.98	52.50	52.50	1.21%	60,167,540
Feb 25, 2026	51.24	51.89	51.17	51.87	51.87	1.75%	47,342,875
Feb 24, 2026	50.45	51.18	50.24	50.98	50.98	0.49%	63,017,750
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