Skip to main content
Financial Select Sector SPDR Fund (XLF)
NYSEARCA: XLF · Real-Time Price · USD
46.67
+0.13 (0.29%)
At close: Apr 17, 2025, 4:00 PM
46.73
+0.06 (0.14%)
After-hours: Apr 17, 2025, 4:28 PM EDT

XLF Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 17, 202546.5047.2146.4346.6546.650.26%61,434,583
Apr 16, 202547.1747.3446.1846.5346.53-1.57%47,934,329
Apr 15, 202547.4247.9047.2347.2747.270.25%41,840,096
Apr 14, 202547.3547.6246.8747.1547.151.03%52,008,943
Apr 11, 202545.6046.9745.3746.6746.671.66%63,647,449
Apr 10, 202546.5346.6044.5445.9145.91-2.79%93,318,182
Apr 9, 202543.2447.6143.0747.2347.237.54%177,242,940
Apr 8, 202545.8046.2243.2443.9243.92-0.39%98,804,224
Apr 7, 202542.8445.6542.2144.0944.09-0.25%179,993,163
Apr 4, 202546.0746.4144.0944.2044.20-7.32%128,135,265
Apr 3, 202548.2048.6547.6047.6947.69-4.92%101,160,618
Apr 2, 202549.3550.3349.2750.1650.160.82%41,792,116
Apr 1, 202549.6249.9749.2049.7549.75-0.12%37,959,144
Mar 31, 202548.7250.0648.5849.8149.811.22%38,042,299
Mar 28, 202550.0350.3049.0249.2149.21-1.93%45,365,377
Mar 27, 202550.1950.4549.7950.1850.18-0.20%32,299,840
Mar 26, 202550.5850.9150.0950.2850.28-0.30%39,753,284
Mar 25, 202550.3350.5150.0850.4350.430.56%24,873,708
Mar 24, 202549.7950.2749.6650.1550.151.40%43,158,186
Mar 21, 202549.3949.6449.0349.4649.28-0.36%53,382,781
Mar 20, 202549.2949.9849.2049.6449.460.14%46,325,956
Mar 19, 202549.0649.8348.8649.5749.391.10%44,290,707
Mar 18, 202549.1349.2948.8549.0348.86-0.12%32,714,243
Mar 17, 202548.3349.3348.3249.0948.921.17%43,570,462
Mar 14, 202547.8748.6047.6248.5248.352.32%49,535,675
Mar 13, 202547.8048.0847.2847.4247.25-0.55%49,986,345
Mar 12, 202548.1248.1947.2247.6847.510.15%60,700,119
Mar 11, 202547.9548.0847.2847.6147.44-0.85%72,972,166
Mar 10, 202548.2948.6147.4648.0247.85-2.24%77,675,092
Mar 7, 202549.2049.3348.2549.1248.95-0.53%87,351,363
Mar 6, 202549.6249.9649.0649.3849.21-1.65%55,477,738
Mar 5, 202549.9450.4549.5650.2150.030.58%75,561,683
Mar 4, 202551.2251.2849.6449.9249.74-3.52%99,342,411
Mar 3, 202552.3252.6451.3751.7451.56-0.84%76,100,133
Feb 28, 202551.3952.2651.1752.1852.002.05%63,537,098
Feb 27, 202551.0351.8050.9951.1350.950.55%44,378,568
Feb 26, 202550.9751.3250.7550.8550.67-0.22%31,250,488
Feb 25, 202551.2751.4150.3150.9650.78-0.02%50,132,791
Feb 24, 202550.9951.4150.6850.9750.790.43%56,673,859
Feb 21, 202551.4151.5050.6550.7550.57-1.25%51,789,947
Feb 20, 202552.1152.1551.0451.3951.21-1.53%47,078,883
Feb 19, 202552.0452.2551.9052.1952.010.04%31,748,520
Feb 18, 202551.8852.2051.7552.1751.990.71%33,496,807
Feb 14, 202551.7752.0251.7551.8051.620.19%29,574,275
Feb 13, 202551.5051.7751.2851.7051.520.66%36,372,211
Feb 12, 202551.2851.3850.9251.3651.18-0.35%45,473,140
Feb 11, 202551.3351.6451.0251.5451.360.25%45,162,865
Feb 10, 202551.9151.9851.1951.4151.23-0.79%37,921,492
Feb 7, 202552.1752.2651.7851.8251.64-0.56%40,601,439
Feb 6, 202551.9852.1351.7652.1151.930.83%34,355,928