The Select Sector SPDR Trust - State Street Financial Select Sector SPDR ETF (BMV:XLF)
Mexico · Delayed Price · Currency is MXN 883.00
-1.00 (-0.11%)
At close: Apr 1, 2026
BMV:XLF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 882.71 | 884.50 | 882.71 | 883.00 | 883.00 | -0.11% | 2,920 |
| Mar 31, 2026 | 879.19 | 885.00 | 879.19 | 884.00 | 884.00 | 0.80% | 340 |
| Mar 30, 2026 | 878.00 | 880.00 | 876.00 | 876.98 | 876.98 | 1.04% | 569 |
| Mar 27, 2026 | 872.50 | 872.89 | 867.90 | 867.92 | 867.92 | -0.98% | 950 |
| Mar 26, 2026 | 876.70 | 876.70 | 876.40 | 876.50 | 876.50 | 0.19% | 13,600 |
| Mar 25, 2026 | 874.69 | 878.49 | 872.91 | 874.81 | 874.81 | -0.49% | 236,074 |
| Mar 24, 2026 | 880.29 | 880.29 | 879.09 | 879.09 | 879.09 | -0.25% | 115,963 |
| Mar 23, 2026 | 880.00 | 881.50 | 877.00 | 881.30 | 881.30 | 0.31% | 663 |
| Mar 20, 2026 | 876.00 | 881.00 | 876.00 | 878.61 | 878.61 | 1.34% | 58,823 |
| Mar 19, 2026 | 871.51 | 871.51 | 864.51 | 867.00 | 867.00 | -0.55% | 474 |
| Mar 18, 2026 | 871.97 | 871.97 | 867.31 | 871.80 | 871.80 | -0.82% | 543 |
| Mar 17, 2026 | 868.00 | 884.09 | 868.00 | 879.00 | 879.00 | 0.81% | 1,686 |
| Mar 12, 2026 | 871.60 | 871.97 | 871.00 | 871.97 | 871.97 | -0.74% | 930 |
| Mar 11, 2026 | 882.00 | 882.00 | 870.00 | 878.50 | 878.50 | -0.40% | 13,618 |
| Mar 10, 2026 | 882.00 | 882.00 | 882.00 | 882.00 | 882.00 | -1.12% | 342 |
| Mar 9, 2026 | 881.00 | 892.00 | 877.12 | 892.00 | 892.00 | -0.84% | 159 |
| Mar 6, 2026 | 893.00 | 899.56 | 893.00 | 899.56 | 899.56 | -1.04% | 79,243 |
| Mar 5, 2026 | 902.00 | 911.00 | 902.00 | 909.00 | 909.00 | 0.44% | 539 |
| Mar 4, 2026 | 912.12 | 912.12 | 904.80 | 905.05 | 905.05 | -0.32% | 72,677 |
| Mar 3, 2026 | 899.16 | 909.00 | 899.16 | 907.97 | 907.97 | 2.08% | 2,103 |
| Mar 2, 2026 | 887.20 | 893.17 | 887.20 | 889.50 | 889.50 | 1.06% | 569 |
| Feb 27, 2026 | 893.00 | 893.00 | 878.01 | 880.21 | 880.21 | -2.48% | 9,707 |
| Feb 26, 2026 | 900.00 | 902.64 | 900.00 | 902.64 | 902.64 | 1.64% | 183 |
| Feb 25, 2026 | 889.00 | 889.00 | 885.15 | 888.08 | 888.08 | 1.09% | 6,703 |
| Feb 24, 2026 | 873.00 | 878.50 | 869.00 | 878.50 | 878.50 | 0.23% | 2,915 |
| Feb 23, 2026 | 888.30 | 888.30 | 874.80 | 876.50 | 876.50 | -2.18% | 7,351 |
| Feb 20, 2026 | 896.12 | 897.75 | 893.15 | 896.00 | 896.00 | 0.01% | 449 |
| Feb 19, 2026 | 900.00 | 900.00 | 895.00 | 895.95 | 895.95 | -0.95% | 881 |
| Feb 18, 2026 | 900.00 | 905.40 | 900.00 | 904.50 | 904.50 | 1.06% | 830 |
| Feb 17, 2026 | 891.00 | 898.00 | 891.00 | 894.99 | 894.99 | 0.67% | 200,745 |
| Feb 16, 2026 | 889.00 | 889.00 | 889.00 | 889.00 | 889.00 | 0.36% | 47 |
| Feb 13, 2026 | 887.04 | 890.23 | 884.00 | 885.80 | 885.80 | -0.84% | 52,943 |
| Feb 12, 2026 | 904.31 | 904.31 | 888.50 | 893.30 | 893.30 | -1.62% | 6,736 |
| Feb 11, 2026 | 915.70 | 917.00 | 907.99 | 908.00 | 908.00 | -1.67% | 6,178 |
| Feb 10, 2026 | 915.50 | 923.43 | 915.50 | 923.43 | 923.43 | -1.03% | 806 |
| Feb 9, 2026 | 928.30 | 933.00 | 928.30 | 933.00 | 933.00 | -0.21% | 32,396 |
| Feb 6, 2026 | 925.25 | 940.00 | 925.25 | 935.00 | 935.00 | 0.55% | 1,046 |
| Feb 5, 2026 | 930.86 | 932.96 | 926.26 | 929.90 | 929.90 | -0.81% | 51,413 |
| Feb 4, 2026 | 922.05 | 937.50 | 922.05 | 937.50 | 937.50 | 1.63% | 3,627 |
| Feb 3, 2026 | 930.79 | 931.49 | 919.50 | 922.49 | 922.49 | -0.75% | 1,407 |
| Jan 30, 2026 | 925.65 | 929.50 | 922.10 | 929.50 | 929.50 | 0.92% | 388 |
| Jan 29, 2026 | 910.80 | 924.91 | 910.80 | 921.00 | 921.00 | 1.21% | 1,216 |
| Jan 28, 2026 | 913.33 | 913.33 | 910.00 | 910.00 | 910.00 | -0.24% | 5,877 |
| Jan 27, 2026 | 917.59 | 917.59 | 909.47 | 912.20 | 912.20 | -1.70% | 90,334 |
| Jan 26, 2026 | 930.94 | 930.94 | 919.00 | 928.01 | 928.01 | 0.59% | 95,598 |
| Jan 23, 2026 | 926.49 | 926.49 | 921.60 | 922.56 | 922.56 | -1.86% | 120,931 |
| Jan 22, 2026 | 941.00 | 944.99 | 940.00 | 940.00 | 940.00 | 0.32% | 2,894 |
| Jan 21, 2026 | 936.68 | 937.00 | 932.99 | 937.00 | 937.00 | 0.08% | 192 |
| Jan 20, 2026 | 946.63 | 951.80 | 936.00 | 936.25 | 936.25 | -2.78% | 66,511 |
| Jan 16, 2026 | 963.00 | 965.00 | 963.00 | 963.00 | 963.00 | 0.31% | 707 |