Financial Select Sector SPDR Fund (XLF)

XLF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 23, 2025	50.20	50.84	49.84	50.82	50.82	0.91%	42,665,710
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
May 28, 2025	50.89	51.02	50.51	50.59	50.42	-0.67%	31,730,237
May 27, 2025	50.44	50.96	50.26	50.93	50.76	1.76%	38,636,418
May 23, 2025	49.59	50.29	49.57	50.05	49.88	-0.36%	33,645,560
May 22, 2025	50.18	50.52	49.97	50.23	50.06	-0.12%	33,662,796
May 21, 2025	51.02	51.17	50.25	50.29	50.12	-2.05%	40,022,024
May 20, 2025	51.38	51.52	51.11	51.34	51.17	-0.54%	26,902,976
May 19, 2025	51.32	51.77	51.24	51.62	51.45	0.06%	26,348,357
May 16, 2025	51.27	51.67	51.16	51.59	51.42	0.60%	53,400,979
May 15, 2025	50.87	51.36	50.83	51.28	51.11	0.67%	34,742,507
May 14, 2025	51.11	51.17	50.79	50.94	50.77	-0.27%	38,764,201
May 13, 2025	51.00	51.32	50.91	51.08	50.91	0.41%	33,986,059
May 12, 2025	51.11	51.20	50.55	50.87	50.70	2.03%	44,274,103
May 9, 2025	49.96	50.04	49.72	49.86	49.69	-	22,075,027
May 8, 2025	49.84	50.37	49.73	49.86	49.69	0.83%	31,294,156
May 7, 2025	49.32	49.72	49.26	49.45	49.28	0.59%	30,078,604
May 6, 2025	49.00	49.56	48.97	49.16	48.99	-0.57%	28,949,143
May 5, 2025	49.34	49.83	49.10	49.44	49.27	-0.64%	24,139,930
May 2, 2025	49.49	49.94	49.34	49.76	49.59	2.07%	35,032,074
May 1, 2025	48.58	49.07	48.44	48.75	48.59	-0.02%	34,420,160
Apr 30, 2025	48.15	48.93	47.50	48.76	48.60	0.18%	33,759,883
Apr 29, 2025	48.18	48.76	47.96	48.67	48.51	1.04%	42,475,285
Apr 28, 2025	48.22	48.57	47.83	48.17	48.01	0.31%	33,922,764
Apr 25, 2025	48.01	48.23	47.70	48.02	47.86	-0.48%	28,112,974
Apr 24, 2025	47.55	48.34	47.36	48.25	48.09	1.11%	26,817,916
Apr 23, 2025	48.04	48.73	47.56	47.72	47.56	1.19%	50,290,854
Apr 22, 2025	46.34	47.28	46.20	47.16	47.00	3.31%	38,154,776
Apr 21, 2025	46.41	46.55	45.14	45.65	45.50	-2.14%	43,082,314
Apr 17, 2025	46.50	47.21	46.43	46.65	46.49	0.26%	61,866,558
Apr 16, 2025	47.17	47.34	46.18	46.53	46.37	-1.57%	47,934,329
Apr 15, 2025	47.42	47.90	47.23	47.27	47.11	0.25%	41,840,096
Apr 14, 2025	47.35	47.62	46.87	47.15	46.99	1.03%	52,008,943
Apr 11, 2025	45.60	46.97	45.37	46.67	46.51	1.66%	63,647,449
Apr 10, 2025	46.53	46.60	44.54	45.91	45.76	-2.79%	93,318,182

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.