The Select Sector SPDR Trust - The Financial Select Sector SPDR Fund (BMV:XLF)
Mexico · Delayed Price · Currency is MXN 991.00
-4.00 (-0.40%)
At close: Jul 31, 2025, 2:00 PM CST
BMV:XLF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 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 |
| Jun 30, 2025 | 978.10 | 983.01 | 978.10 | 983.01 | - | 0.63% | 526 |
| Jun 27, 2025 | 977.00 | 982.80 | 976.50 | 976.87 | - | 0.08% | 308,906 |
| Jun 26, 2025 | 975.50 | 977.58 | 975.13 | 976.10 | - | 0.61% | 16,812 |
| Jun 25, 2025 | 973.99 | 973.99 | 970.18 | 970.18 | - | 0.23% | 867 |
| Jun 24, 2025 | 968.00 | 968.00 | 968.00 | 968.00 | - | - | - |
| Jun 23, 2025 | 968.00 | 968.00 | 968.00 | 968.00 | - | 0.62% | 12 |
| Jun 20, 2025 | 967.00 | 967.00 | 962.00 | 962.00 | - | 0.21% | 883 |
| Jun 19, 2025 | 960.00 | 960.00 | 960.00 | 960.00 | - | - | - |
| Jun 18, 2025 | 960.00 | 960.00 | 960.00 | 960.00 | - | 0.52% | 30 |
| Jun 17, 2025 | 956.36 | 958.02 | 953.00 | 955.00 | - | -0.11% | 1,562 |
| Jun 16, 2025 | 955.33 | 956.08 | 955.33 | 956.08 | - | 1.01% | 2,358 |
| Jun 13, 2025 | 946.56 | 946.56 | 946.56 | 946.56 | - | -1.44% | 240 |
| Jun 12, 2025 | 962.00 | 962.00 | 960.36 | 960.36 | - | -0.33% | 135 |
| Jun 11, 2025 | 965.50 | 967.80 | 963.55 | 963.55 | - | -0.97% | 1,638 |
| Jun 10, 2025 | 973.00 | 973.00 | 973.00 | 973.00 | - | - | - |
| Jun 9, 2025 | 972.00 | 973.00 | 970.00 | 973.00 | - | -0.65% | 1,837 |
| Jun 6, 2025 | 978.00 | 981.00 | 978.00 | 979.40 | - | 0.61% | 939 |
| Jun 5, 2025 | 973.00 | 973.50 | 973.00 | 973.50 | - | -0.26% | 102 |
| Jun 4, 2025 | 976.00 | 976.00 | 976.00 | 976.00 | - | -0.46% | 14 |
| Jun 3, 2025 | 976.22 | 980.50 | 976.22 | 980.50 | - | 0.39% | 42 |
| Jun 2, 2025 | 976.72 | 976.72 | 976.72 | 976.72 | - | -1.14% | 125 |
| May 30, 2025 | 982.00 | 988.00 | 979.80 | 988.00 | - | 0.72% | 361 |
| May 29, 2025 | 980.95 | 980.95 | 980.95 | 980.95 | - | -0.21% | 29 |
| May 28, 2025 | 986.00 | 986.00 | 983.02 | 983.02 | - | 0.31% | 20,927 |
| May 27, 2025 | 976.10 | 980.00 | 976.10 | 980.00 | - | 0.73% | 8,697 |
| May 26, 2025 | 972.90 | 972.90 | 972.90 | 972.90 | - | - | - |
| May 23, 2025 | 972.90 | 972.90 | 972.90 | 972.90 | - | - | - |