State Street Financial Select Sector SPDR ETF (XLF)

XLF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 19, 2025	54.56	55.02	54.56	54.84	54.84	0.55%	45,313,489
Dec 18, 2025	54.77	55.02	54.36	54.54	54.54	-0.16%	35,012,330
Dec 17, 2025	54.80	55.07	54.58	54.63	54.63	-0.02%	41,112,402
Dec 16, 2025	55.04	55.16	54.48	54.64	54.64	-0.64%	37,342,295
Dec 15, 2025	55.18	55.31	54.82	54.99	54.99	0.07%	35,356,839
Dec 12, 2025	55.16	55.21	54.71	54.95	54.95	0.15%	64,428,933
Dec 11, 2025	53.96	54.98	53.93	54.87	54.87	1.82%	51,786,521
Dec 10, 2025	53.28	54.08	53.21	53.89	53.89	1.14%	45,437,522
Dec 9, 2025	53.50	53.95	53.25	53.28	53.28	-0.37%	46,335,395
Dec 8, 2025	53.70	53.71	53.28	53.48	53.48	-0.37%	31,164,191
Dec 5, 2025	53.54	53.93	53.45	53.68	53.68	0.04%	28,532,323
Dec 4, 2025	53.59	53.91	53.47	53.66	53.66	0.21%	33,678,672
Dec 3, 2025	52.94	53.60	52.88	53.55	53.55	1.34%	32,017,952
Dec 2, 2025	52.99	53.14	52.64	52.84	52.84	-0.09%	29,771,514
Dec 1, 2025	53.07	53.40	52.84	52.89	52.89	-0.83%	29,296,267
Nov 28, 2025	53.10	53.55	53.03	53.33	53.33	0.72%	16,136,126
Nov 26, 2025	52.67	53.15	52.60	52.95	52.95	0.78%	35,268,452
Nov 25, 2025	52.11	52.66	51.91	52.54	52.54	1.25%	50,989,805
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

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.