The Select Sector SPDR Trust - The Financial Select Sector SPDR Fund (BMV:XLF)
Mexico · Delayed Price · Currency is MXN 989.54
-3.46 (-0.35%)
At close: Sep 8, 2025
BMV:XLF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 990.00 | 991.00 | 986.72 | 989.54 | - | -0.35% | 279 |
| Sep 5, 2025 | 1,006.00 | 1,006.00 | 993.00 | 993.00 | - | -2.17% | 791 |
| Sep 4, 2025 | 1,010.00 | 1,015.00 | 1,010.00 | 1,015.00 | - | 1.70% | 166 |
| Sep 3, 2025 | 1,000.40 | 1,000.40 | 998.00 | 998.00 | - | -0.15% | 293 |
| Sep 2, 2025 | 1,006.00 | 1,006.00 | 995.00 | 999.54 | - | -0.64% | 1,234 |
| Sep 1, 2025 | 1,006.00 | 1,006.00 | 1,006.00 | 1,006.00 | - | - | - |
| Aug 29, 2025 | 1,004.00 | 1,009.02 | 1,004.00 | 1,006.00 | - | 0.10% | 118 |
| Aug 28, 2025 | 1,004.22 | 1,005.00 | 1,004.22 | 1,005.00 | - | -0.09% | 31,407 |
| Aug 27, 2025 | 1,005.00 | 1,005.90 | 1,004.51 | 1,005.90 | - | 0.84% | 218 |
| Aug 26, 2025 | 996.00 | 998.00 | 996.00 | 997.50 | - | 0.15% | 2,780 |
| Aug 25, 2025 | 988.00 | 996.00 | 988.00 | 996.00 | - | -0.20% | 1,578 |
| Aug 22, 2025 | 995.07 | 998.00 | 995.07 | 998.00 | - | 1.31% | 2,917 |
| Aug 21, 2025 | 985.00 | 985.14 | 985.00 | 985.14 | - | -0.59% | 25 |
| Aug 20, 2025 | 985.79 | 991.00 | 985.79 | 991.00 | - | 0.03% | 121 |
| Aug 19, 2025 | 986.00 | 992.02 | 986.00 | 990.75 | - | 0.53% | 410 |
| Aug 18, 2025 | 985.50 | 985.50 | 985.50 | 985.50 | - | -0.15% | 24 |
| Aug 15, 2025 | 996.00 | 996.00 | 987.00 | 987.00 | - | -0.85% | 21 |
| Aug 14, 2025 | 989.00 | 996.50 | 989.00 | 995.51 | - | 1.43% | 64,957 |
| Aug 13, 2025 | 978.10 | 982.50 | 978.00 | 981.50 | - | 0.37% | 14,076 |
| Aug 12, 2025 | 974.00 | 977.89 | 970.98 | 977.89 | - | 1.18% | 1,089 |
| Aug 11, 2025 | 967.00 | 967.00 | 966.50 | 966.50 | - | 0.26% | 866 |
| Aug 8, 2025 | 956.00 | 965.00 | 956.00 | 964.00 | - | 0.75% | 1,287 |
| Aug 7, 2025 | 960.00 | 960.00 | 956.78 | 956.78 | - | -1.01% | 22,280 |
| Aug 6, 2025 | 970.37 | 970.37 | 966.50 | 966.50 | - | -0.36% | 45 |
| Aug 5, 2025 | 975.03 | 975.03 | 970.00 | 970.00 | - | -0.91% | 1,005 |
| Aug 4, 2025 | 977.85 | 981.00 | 977.85 | 978.90 | - | 0.39% | 943 |
| Aug 1, 2025 | 970.72 | 975.05 | 970.72 | 975.05 | - | -1.61% | 21,333 |
| Jul 31, 2025 | 991.00 | 991.00 | 991.00 | 991.00 | - | -0.40% | 25 |
| Jul 30, 2025 | 995.00 | 995.00 | 995.00 | 995.00 | - | 0.54% | 603 |
| Jul 29, 2025 | 995.00 | 995.00 | 989.65 | 989.65 | - | -0.09% | 261 |
| Jul 28, 2025 | 990.50 | 990.50 | 990.50 | 990.50 | - | - | - |
| Jul 25, 2025 | 987.50 | 990.95 | 987.50 | 990.50 | - | 0.30% | 341 |
| Jul 24, 2025 | 988.00 | 988.61 | 987.50 | 987.50 | - | 0.61% | 580 |
| Jul 23, 2025 | 980.10 | 981.50 | 980.10 | 981.50 | - | 0.46% | 1,931 |
| Jul 22, 2025 | 977.10 | 977.10 | 977.00 | 977.00 | - | -0.91% | 374 |
| Jul 21, 2025 | 981.38 | 985.94 | 981.38 | 985.94 | - | 0.10% | 254,383 |
| Jul 18, 2025 | 1,000.00 | 1,000.00 | 983.00 | 985.00 | - | -0.05% | 347 |
| Jul 17, 2025 | 986.00 | 986.00 | 985.50 | 985.50 | - | 1.23% | 199 |
| Jul 16, 2025 | 973.43 | 973.50 | 960.00 | 973.50 | - | -0.46% | 477 |
| Jul 15, 2025 | 978.00 | 978.00 | 978.00 | 978.00 | - | -0.61% | 25 |
| Jul 14, 2025 | 978.80 | 985.88 | 978.80 | 984.00 | - | 1.23% | 16,389 |
| Jul 11, 2025 | 972.00 | 972.00 | 972.00 | 972.00 | - | -0.82% | 1,305 |
| Jul 10, 2025 | 978.80 | 980.00 | 978.80 | 980.00 | - | 0.43% | 19,354 |
| Jul 9, 2025 | 970.25 | 975.85 | 970.25 | 975.85 | - | 0.40% | 231 |
| Jul 8, 2025 | 979.46 | 980.40 | 972.00 | 972.00 | - | -0.82% | 93,327 |
| Jul 7, 2025 | 993.52 | 993.52 | 980.00 | 980.00 | - | -1.43% | 9,591 |
| Jul 4, 2025 | 994.20 | 994.20 | 994.20 | 994.20 | - | - | - |
| Jul 3, 2025 | 991.85 | 994.20 | 991.85 | 994.20 | - | 0.88% | 120 |
| Jul 2, 2025 | 988.97 | 988.97 | 985.53 | 985.53 | - | -0.35% | 518,264 |
| Jul 1, 2025 | 980.00 | 988.97 | 980.00 | 988.97 | - | 0.61% | 149,670 |