State Street Financial Select Sector SPDR ETF (XLF)

XLF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	52.38	52.48	52.06	52.30	52.30	0.21%	41,272,641
Jun 4, 2026	51.54	52.30	51.48	52.19	52.19	2.59%	56,216,804
Jun 3, 2026	51.14	51.16	50.52	50.87	50.87	-1.15%	44,723,076
Jun 2, 2026	51.23	51.66	50.98	51.46	51.46	0.06%	30,851,277
Jun 1, 2026	51.23	51.60	51.19	51.43	51.43	-0.29%	34,257,848
May 29, 2026	51.28	51.79	51.17	51.58	51.58	0.60%	33,495,702
May 28, 2026	51.19	51.50	51.02	51.27	51.27	-0.29%	40,251,827
May 27, 2026	51.74	51.99	51.30	51.42	51.42	-0.83%	44,998,072
May 26, 2026	52.00	52.23	51.72	51.85	51.85	-0.17%	24,166,539
May 22, 2026	51.90	52.17	51.84	51.94	51.94	0.41%	23,091,695
May 21, 2026	51.46	51.83	51.21	51.73	51.73	0.14%	32,889,189
May 20, 2026	51.23	51.71	50.78	51.66	51.66	1.10%	39,880,066
May 19, 2026	51.63	51.79	51.05	51.10	51.10	-1.24%	35,553,372
May 18, 2026	51.01	51.80	50.97	51.74	51.74	1.25%	32,788,590
May 15, 2026	51.32	51.50	51.04	51.10	51.10	-0.37%	29,789,776
May 14, 2026	51.27	51.49	51.10	51.29	51.29	0.59%	37,059,716
May 13, 2026	51.14	51.33	50.96	50.99	50.99	-1.14%	33,440,155
May 12, 2026	51.18	51.70	50.81	51.58	51.58	0.78%	44,193,716
May 11, 2026	51.26	51.46	50.96	51.18	51.18	-0.12%	30,759,160
May 8, 2026	51.68	51.74	51.14	51.24	51.24	-0.60%	29,627,685
May 7, 2026	51.78	52.08	51.42	51.55	51.55	-0.56%	36,983,126
May 6, 2026	51.92	52.24	51.78	51.84	51.84	0.48%	39,084,589
May 5, 2026	51.57	51.77	51.38	51.59	51.59	0.02%	27,419,583
May 4, 2026	51.78	52.19	51.49	51.58	51.58	-0.65%	44,456,298
May 1, 2026	52.40	52.61	51.92	51.92	51.92	-0.40%	39,618,174
Apr 30, 2026	51.51	52.25	51.20	52.13	52.13	0.40%	31,406,439
Apr 29, 2026	52.13	52.30	51.70	51.92	51.92	0.14%	22,153,115
Apr 28, 2026	52.20	52.40	51.80	51.85	51.85	0.08%	24,337,454
Apr 27, 2026	51.31	51.90	51.27	51.81	51.81	0.76%	25,764,327
Apr 24, 2026	51.58	51.67	51.32	51.42	51.42	-0.73%	27,225,299
Apr 23, 2026	52.08	52.17	51.30	51.80	51.80	-0.79%	44,647,944
Apr 22, 2026	52.48	52.65	52.07	52.21	52.21	-0.17%	31,838,385
Apr 21, 2026	52.71	53.19	52.20	52.30	52.30	-0.63%	34,150,095
Apr 20, 2026	52.34	52.76	52.26	52.63	52.63	0.38%	26,160,648
Apr 17, 2026	52.37	52.98	52.30	52.43	52.43	0.77%	45,183,382
Apr 16, 2026	52.09	52.41	51.92	52.03	52.03	-0.27%	25,431,953
Apr 15, 2026	52.07	52.33	51.82	52.17	52.17	0.75%	33,804,684
Apr 14, 2026	51.51	51.91	51.44	51.78	51.78	0.23%	36,498,429
Apr 13, 2026	50.50	51.67	50.42	51.66	51.66	1.75%	33,635,867
Apr 10, 2026	51.23	51.29	50.64	50.77	50.77	-1.09%	35,427,511
Apr 9, 2026	50.94	51.54	50.80	51.33	51.33	0.25%	30,330,506
Apr 8, 2026	51.19	51.48	50.96	51.20	51.20	2.65%	48,175,438
Apr 7, 2026	49.62	50.02	49.50	49.88	49.88	-	31,750,045
Apr 6, 2026	49.51	50.01	49.45	49.88	49.88	0.71%	27,345,833
Apr 2, 2026	48.83	49.81	48.60	49.53	49.53	0.18%	39,519,845
Apr 1, 2026	49.80	49.85	49.14	49.44	49.44	0.14%	61,558,255
Mar 31, 2026	48.92	49.46	48.51	49.37	49.37	2.09%	85,361,932
Mar 30, 2026	48.23	48.72	48.09	48.36	48.36	1.15%	58,128,933
Mar 27, 2026	48.79	48.84	47.67	47.81	47.81	-2.53%	64,823,894
Mar 26, 2026	49.11	49.49	48.88	49.05	49.05	-0.59%	45,035,730

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.