Financial Select Sector SPDR Fund (XLF)
NYSEARCA: XLF · Real-Time Price · USD
51.08
+0.10 (0.20%)
At close: Jun 3, 2025, 4:00 PM
51.08
0.00 (0.00%)
After-hours: Jun 3, 2025, 5:29 PM EDT
XLF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2025 | 50.82 | 51.13 | 50.41 | 51.08 | 51.08 | 0.20% | 32,350,915 |
| Jun 2, 2025 | 50.61 | 51.00 | 50.29 | 50.98 | 50.98 | 0.04% | 30,142,346 |
| May 30, 2025 | 50.68 | 51.05 | 50.46 | 50.96 | 50.96 | 0.22% | 37,953,245 |
| May 29, 2025 | 50.76 | 50.86 | 50.36 | 50.85 | 50.85 | 0.51% | 34,100,943 |
| May 28, 2025 | 50.89 | 51.02 | 50.51 | 50.59 | 50.59 | -0.67% | 31,730,237 |
| May 27, 2025 | 50.44 | 50.96 | 50.26 | 50.93 | 50.93 | 1.76% | 38,636,418 |
| May 23, 2025 | 49.59 | 50.29 | 49.57 | 50.05 | 50.05 | -0.36% | 33,645,560 |
| May 22, 2025 | 50.18 | 50.52 | 49.97 | 50.23 | 50.23 | -0.12% | 33,662,796 |
| May 21, 2025 | 51.02 | 51.17 | 50.25 | 50.29 | 50.29 | -2.05% | 40,022,024 |
| May 20, 2025 | 51.38 | 51.52 | 51.11 | 51.34 | 51.34 | -0.54% | 26,902,976 |
| May 19, 2025 | 51.32 | 51.77 | 51.24 | 51.62 | 51.62 | 0.06% | 26,348,357 |
| May 16, 2025 | 51.27 | 51.67 | 51.16 | 51.59 | 51.59 | 0.60% | 53,400,979 |
| May 15, 2025 | 50.87 | 51.36 | 50.83 | 51.28 | 51.28 | 0.67% | 34,742,507 |
| May 14, 2025 | 51.11 | 51.17 | 50.79 | 50.94 | 50.94 | -0.27% | 38,764,201 |
| May 13, 2025 | 51.00 | 51.32 | 50.91 | 51.08 | 51.08 | 0.41% | 33,986,059 |
| May 12, 2025 | 51.11 | 51.20 | 50.55 | 50.87 | 50.87 | 2.03% | 44,274,103 |
| May 9, 2025 | 49.96 | 50.04 | 49.72 | 49.86 | 49.86 | - | 22,075,027 |
| May 8, 2025 | 49.84 | 50.37 | 49.73 | 49.86 | 49.86 | 0.83% | 31,294,156 |
| 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 |