State Street Financial Select Sector SPDR ETF (XLF)

NYSEARCA: XLF · Real-Time Price · USD

51.10

-0.19 (-0.37%)

At close: May 15, 2026, 4:00 PM EDT

50.80

-0.30 (-0.59%)

Pre-market: May 18, 2026, 6:07 AM EDT

XLF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Mar 25, 2026	49.59	49.95	48.99	49.34	49.34	0.12%	40,438,797
Mar 24, 2026	48.80	49.59	48.78	49.28	49.28	0.02%	43,296,378
Mar 23, 2026	49.70	49.86	49.22	49.27	49.27	0.39%	81,044,813
Mar 20, 2026	48.96	49.34	48.79	49.08	48.83	0.18%	82,914,015
Mar 19, 2026	48.77	49.18	48.52	48.99	48.74	0.04%	58,374,008
Mar 18, 2026	49.37	49.71	48.92	48.97	48.72	-1.19%	49,239,115
Mar 17, 2026	49.70	50.19	49.51	49.56	49.31	0.53%	46,974,021
Mar 16, 2026	49.25	49.75	49.11	49.30	49.05	0.84%	45,720,120
Mar 13, 2026	49.11	49.46	48.85	48.89	48.64	0.12%	47,595,176
Mar 12, 2026	48.98	49.22	48.79	48.83	48.58	-1.63%	67,871,737
Mar 11, 2026	49.98	50.12	49.22	49.64	49.39	-0.84%	56,301,182
Mar 10, 2026	50.33	50.69	49.75	50.06	49.81	-0.54%	70,834,225
Mar 9, 2026	49.92	50.52	49.18	50.33	50.07	-0.47%	78,178,657
Mar 6, 2026	50.44	50.62	49.75	50.57	50.31	-1.29%	75,632,744