Financial Select Sector SPDR Fund (XLF)
NYSEARCA: XLF · Real-Time Price · USD
51.85
+0.48 (0.93%)
At close: Aug 8, 2025, 4:00 PM
51.98
+0.13 (0.25%)
After-hours: Aug 8, 2025, 8:00 PM EDT
XLF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 51.67 | 51.97 | 51.50 | 51.85 | 51.85 | 0.93% | 39,260,418 |
| Aug 7, 2025 | 52.18 | 52.25 | 51.22 | 51.37 | 51.37 | -1.12% | 43,119,386 |
| Aug 6, 2025 | 51.81 | 52.03 | 51.66 | 51.95 | 51.95 | 0.48% | 34,198,688 |
| Aug 5, 2025 | 52.05 | 52.09 | 51.36 | 51.70 | 51.70 | -0.40% | 33,550,961 |
| Aug 4, 2025 | 51.60 | 51.91 | 51.49 | 51.91 | 51.91 | 0.99% | 40,053,073 |
| Aug 1, 2025 | 51.72 | 51.76 | 51.05 | 51.40 | 51.40 | -1.85% | 63,060,809 |
| Jul 31, 2025 | 52.48 | 52.99 | 52.27 | 52.37 | 52.37 | -0.63% | 46,179,397 |
| Jul 30, 2025 | 52.78 | 53.03 | 52.44 | 52.70 | 52.70 | -0.19% | 37,260,112 |
| Jul 29, 2025 | 53.25 | 53.30 | 52.68 | 52.80 | 52.80 | -0.51% | 37,883,194 |
| Jul 28, 2025 | 53.38 | 53.44 | 52.96 | 53.07 | 53.07 | -0.69% | 29,119,290 |
| Jul 25, 2025 | 53.10 | 53.49 | 52.99 | 53.44 | 53.44 | 0.70% | 28,964,728 |
| Jul 24, 2025 | 53.12 | 53.44 | 53.01 | 53.07 | 53.07 | -0.06% | 32,371,926 |
| Jul 23, 2025 | 52.80 | 53.10 | 52.56 | 53.10 | 53.10 | 0.80% | 32,111,308 |
| Jul 22, 2025 | 52.50 | 52.75 | 52.47 | 52.68 | 52.68 | 0.55% | 32,289,144 |
| Jul 21, 2025 | 52.57 | 52.94 | 52.37 | 52.39 | 52.39 | -0.29% | 36,871,422 |
| Jul 18, 2025 | 52.58 | 52.65 | 52.43 | 52.54 | 52.54 | 0.06% | 29,791,289 |
| Jul 17, 2025 | 51.87 | 52.60 | 51.81 | 52.51 | 52.51 | 0.96% | 48,213,908 |
| Jul 16, 2025 | 51.93 | 52.06 | 51.33 | 52.01 | 52.01 | 0.70% | 46,726,472 |
| Jul 15, 2025 | 52.34 | 52.45 | 51.65 | 51.65 | 51.65 | -1.71% | 47,704,616 |
| Jul 14, 2025 | 52.15 | 52.58 | 52.02 | 52.55 | 52.55 | 0.75% | 27,636,505 |
| Jul 11, 2025 | 52.36 | 52.41 | 52.08 | 52.16 | 52.16 | -1.04% | 30,289,863 |
| Jul 10, 2025 | 52.28 | 52.76 | 52.28 | 52.71 | 52.71 | 0.59% | 27,994,906 |
| Jul 9, 2025 | 52.48 | 52.50 | 52.14 | 52.40 | 52.40 | 0.36% | 36,634,931 |
| Jul 8, 2025 | 52.56 | 52.60 | 52.18 | 52.21 | 52.21 | -0.89% | 53,715,016 |
| Jul 7, 2025 | 53.13 | 53.25 | 52.42 | 52.68 | 52.68 | -0.96% | 34,048,977 |
| Jul 3, 2025 | 52.75 | 53.27 | 52.70 | 53.19 | 53.19 | 1.08% | 25,904,774 |
| Jul 2, 2025 | 52.75 | 52.76 | 52.34 | 52.62 | 52.62 | -0.08% | 40,791,141 |
| Jul 1, 2025 | 52.24 | 52.77 | 52.21 | 52.66 | 52.66 | 0.55% | 33,844,757 |
| Jun 30, 2025 | 52.18 | 52.44 | 52.14 | 52.37 | 52.37 | 0.83% | 42,472,856 |
| Jun 27, 2025 | 51.75 | 52.23 | 51.70 | 51.94 | 51.94 | 0.29% | 38,954,122 |
| Jun 26, 2025 | 51.44 | 51.83 | 51.41 | 51.79 | 51.79 | 0.74% | 37,865,997 |
| Jun 25, 2025 | 51.59 | 51.60 | 51.30 | 51.41 | 51.41 | -0.33% | 33,123,940 |
| Jun 24, 2025 | 51.32 | 51.77 | 51.28 | 51.58 | 51.58 | 1.50% | 41,224,977 |
| Jun 23, 2025 | 50.20 | 50.84 | 49.84 | 50.82 | 50.82 | 0.91% | 43,022,679 |
| Jun 20, 2025 | 50.37 | 50.58 | 50.22 | 50.36 | 50.19 | 0.28% | 44,456,149 |
| Jun 18, 2025 | 50.22 | 50.77 | 50.15 | 50.22 | 50.05 | -0.04% | 45,728,200 |
| Jun 17, 2025 | 50.27 | 50.48 | 50.09 | 50.24 | 50.07 | -0.57% | 31,130,670 |
| Jun 16, 2025 | 50.32 | 50.88 | 50.31 | 50.53 | 50.36 | 1.14% | 35,632,359 |
| Jun 13, 2025 | 50.35 | 50.46 | 49.81 | 49.96 | 49.79 | -2.04% | 54,921,907 |
| Jun 12, 2025 | 50.70 | 51.01 | 50.50 | 51.00 | 50.83 | - | 25,500,933 |
| Jun 11, 2025 | 51.11 | 51.34 | 50.81 | 51.00 | 50.83 | -0.12% | 39,368,366 |
| Jun 10, 2025 | 50.99 | 51.08 | 50.88 | 51.06 | 50.89 | 0.12% | 27,728,640 |
| Jun 9, 2025 | 51.34 | 51.36 | 50.69 | 51.00 | 50.83 | -0.55% | 28,322,093 |
| Jun 6, 2025 | 51.17 | 51.44 | 51.05 | 51.28 | 51.11 | 1.24% | 34,982,809 |
| Jun 5, 2025 | 50.80 | 50.88 | 50.45 | 50.65 | 50.48 | -0.28% | 42,022,705 |
| Jun 4, 2025 | 51.15 | 51.21 | 50.78 | 50.79 | 50.62 | -0.57% | 24,600,500 |
| Jun 3, 2025 | 50.82 | 51.13 | 50.41 | 51.08 | 50.91 | 0.20% | 33,705,417 |
| Jun 2, 2025 | 50.61 | 51.00 | 50.29 | 50.98 | 50.81 | 0.04% | 30,142,346 |
| May 30, 2025 | 50.68 | 51.05 | 50.46 | 50.96 | 50.79 | 0.22% | 37,953,245 |
| May 29, 2025 | 50.76 | 50.86 | 50.36 | 50.85 | 50.68 | 0.51% | 34,100,943 |