State Street Financial Select Sector SPDR ETF (XLF)

XLF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	53.56	53.94	53.20	53.57	53.57	0.22%	25,960,365
Jun 25, 2026	53.92	54.68	53.40	53.45	53.45	-0.50%	30,913,991
Jun 24, 2026	53.86	54.10	53.54	53.72	53.72	-0.30%	30,525,560
Jun 23, 2026	53.63	54.03	53.49	53.88	53.88	0.34%	32,758,495
Jun 22, 2026	53.62	54.02	53.57	53.70	53.70	0.59%	26,643,162
Jun 18, 2026	54.55	54.61	53.46	53.57	53.38	-0.89%	37,816,814
Jun 17, 2026	54.29	54.89	53.90	54.05	53.86	-0.55%	49,571,885
Jun 16, 2026	54.01	54.43	53.85	54.35	54.16	1.47%	37,478,299
Jun 15, 2026	53.76	53.97	53.48	53.56	53.37	0.41%	37,492,394
Jun 12, 2026	52.96	53.55	52.81	53.34	53.15	1.37%	51,023,311
Jun 11, 2026	52.35	52.77	52.04	52.62	52.44	0.75%	41,295,635
Jun 10, 2026	52.50	52.81	52.21	52.23	52.05	-0.44%	31,128,419
Jun 9, 2026	52.18	52.70	52.04	52.46	52.28	0.94%	41,695,110
Jun 8, 2026	52.24	52.47	51.96	51.97	51.79	-0.63%	39,102,711
Jun 5, 2026	52.38	52.48	52.06	52.30	52.12	0.21%	42,101,717
Jun 4, 2026	51.54	52.30	51.48	52.19	52.01	2.59%	57,368,132
Jun 3, 2026	51.14	51.16	50.52	50.87	50.69	-1.15%	44,906,667
Jun 2, 2026	51.23	51.66	50.98	51.46	51.28	0.06%	30,988,845
Jun 1, 2026	51.23	51.60	51.19	51.43	51.25	-0.29%	34,507,616
May 29, 2026	51.28	51.79	51.17	51.58	51.40	0.60%	34,240,301
May 28, 2026	51.19	51.50	51.02	51.27	51.09	-0.29%	40,574,472
May 27, 2026	51.74	51.99	51.30	51.42	51.24	-0.83%	45,241,810
May 26, 2026	52.00	52.23	51.72	51.85	51.67	-0.17%	24,530,155
May 22, 2026	51.90	52.17	51.84	51.94	51.76	0.41%	23,315,083
May 21, 2026	51.46	51.83	51.21	51.73	51.55	0.14%	33,344,220
May 20, 2026	51.23	51.71	50.78	51.66	51.48	1.10%	42,148,379
May 19, 2026	51.63	51.79	51.05	51.10	50.92	-1.24%	35,956,275
May 18, 2026	51.01	51.80	50.97	51.74	51.56	1.25%	32,974,643
May 15, 2026	51.32	51.50	51.04	51.10	50.92	-0.37%	29,789,776
May 14, 2026	51.27	51.49	51.10	51.29	51.11	0.59%	37,059,716
May 13, 2026	51.14	51.33	50.96	50.99	50.81	-1.14%	33,440,155
May 12, 2026	51.18	51.70	50.81	51.58	51.40	0.78%	44,193,716
May 11, 2026	51.26	51.46	50.96	51.18	51.00	-0.12%	30,759,160
May 8, 2026	51.68	51.74	51.14	51.24	51.06	-0.60%	29,627,685
May 7, 2026	51.78	52.08	51.42	51.55	51.37	-0.56%	36,983,126
May 6, 2026	51.92	52.24	51.78	51.84	51.66	0.48%	39,084,589
May 5, 2026	51.57	51.77	51.38	51.59	51.41	0.02%	27,419,583
May 4, 2026	51.78	52.19	51.49	51.58	51.40	-0.65%	44,456,298
May 1, 2026	52.40	52.61	51.92	51.92	51.74	-0.40%	39,618,174
Apr 30, 2026	51.51	52.25	51.20	52.13	51.95	0.40%	31,406,439
Apr 29, 2026	52.13	52.30	51.70	51.92	51.74	0.14%	22,153,115
Apr 28, 2026	52.20	52.40	51.80	51.85	51.67	0.08%	24,337,454
Apr 27, 2026	51.31	51.90	51.27	51.81	51.63	0.76%	25,764,327
Apr 24, 2026	51.58	51.67	51.32	51.42	51.24	-0.73%	27,225,299
Apr 23, 2026	52.08	52.17	51.30	51.80	51.62	-0.79%	44,647,944
Apr 22, 2026	52.48	52.65	52.07	52.21	52.03	-0.17%	31,838,385
Apr 21, 2026	52.71	53.19	52.20	52.30	52.12	-0.63%	34,150,095
Apr 20, 2026	52.34	52.76	52.26	52.63	52.45	0.38%	26,160,648
Apr 17, 2026	52.37	52.98	52.30	52.43	52.25	0.77%	45,183,382
Apr 16, 2026	52.09	52.41	51.92	52.03	51.85	-0.27%	25,431,953

Data Source: S&P Global Market Intelligence Last updated: Jun 26, 2026

Historical price data is provided by S&P Global Market Intelligence. New prices are added after the close of each trading day, and past prices are adjusted for stock splits.

Update frequency:

Daily

Last checked:

Jun 27, 2026

Data Sources Report a data error

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.