The Select Sector SPDR Trust - The Financial Select Sector SPDR Fund (BMV:XLF)
Mexico · Delayed Price · Currency is MXN 983.35
-6.65 (-0.67%)
At close: Oct 6, 2025
BMV:XLF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 984.40 | 988.00 | 984.40 | 987.56 | 987.56 | 0.43% | 865 |
| Oct 6, 2025 | 980.00 | 990.90 | 980.00 | 983.35 | 983.35 | -0.67% | 5,320 |
| Oct 3, 2025 | 990.00 | 990.00 | 990.00 | 990.00 | 990.00 | 0.61% | 7 |
| Oct 2, 2025 | 982.00 | 984.00 | 982.00 | 984.00 | 984.00 | 0.10% | 535 |
| Oct 1, 2025 | 985.12 | 985.12 | 983.00 | 983.00 | 983.00 | -0.41% | 116 |
| Sep 30, 2025 | 994.00 | 994.00 | 984.50 | 987.00 | 987.00 | -0.40% | 1,117 |
| Sep 29, 2025 | 989.23 | 991.20 | 989.23 | 991.00 | 991.00 | -0.09% | 61,041 |
| Sep 26, 2025 | 987.85 | 991.90 | 987.85 | 991.90 | 991.90 | 0.60% | 1,159 |
| Sep 24, 2025 | 988.00 | 993.81 | 986.00 | 986.00 | 986.00 | 0.08% | 6,178 |
| Sep 23, 2025 | 989.09 | 990.00 | 985.00 | 985.20 | 985.20 | -0.59% | 1,563 |
| Sep 22, 2025 | 991.00 | 991.10 | 987.21 | 991.00 | 991.00 | -0.85% | 742 |
| Sep 19, 2025 | 991.01 | 1,000.00 | 990.08 | 999.45 | 996.18 | 0.23% | 283 |
| Sep 18, 2025 | 991.28 | 997.15 | 991.28 | 997.12 | 993.86 | 0.72% | 98,831 |
| Sep 17, 2025 | 987.00 | 992.37 | 987.00 | 990.00 | 986.76 | 0.40% | 123 |
| Sep 15, 2025 | 988.00 | 988.00 | 985.00 | 986.01 | 982.78 | -0.80% | 1,353 |
| Sep 12, 2025 | 996.79 | 997.59 | 994.00 | 994.00 | 990.75 | 0.02% | 52 |
| Sep 11, 2025 | 990.00 | 999.50 | 990.00 | 993.83 | 990.58 | 0.39% | 304 |
| Sep 10, 2025 | 985.00 | 990.00 | 985.00 | 990.00 | 986.76 | -0.70% | 86 |
| Sep 9, 2025 | 996.00 | 996.97 | 991.00 | 996.97 | 993.71 | 0.75% | 657 |
| Sep 8, 2025 | 990.00 | 991.00 | 986.72 | 989.54 | 986.30 | -0.35% | 279 |
| Sep 5, 2025 | 1,006.00 | 1,006.00 | 993.00 | 993.00 | 989.75 | -2.17% | 791 |
| Sep 4, 2025 | 1,010.00 | 1,015.00 | 1,010.00 | 1,015.00 | 1,011.68 | 1.70% | 168 |
| Sep 3, 2025 | 1,000.40 | 1,000.40 | 998.00 | 998.00 | 994.73 | -0.15% | 293 |
| Sep 2, 2025 | 1,006.00 | 1,006.00 | 995.00 | 999.54 | 996.27 | -0.64% | 1,235 |
| Aug 29, 2025 | 1,004.00 | 1,009.02 | 1,004.00 | 1,006.00 | 1,002.71 | 0.10% | 122 |
| Aug 28, 2025 | 1,004.22 | 1,005.00 | 1,004.22 | 1,005.00 | 1,001.71 | -0.09% | 31,411 |
| Aug 27, 2025 | 1,005.00 | 1,005.90 | 1,004.51 | 1,005.90 | 1,002.61 | 0.84% | 221 |
| Aug 26, 2025 | 996.00 | 998.00 | 996.00 | 997.50 | 994.24 | 0.15% | 2,783 |
| Aug 25, 2025 | 988.00 | 996.00 | 988.00 | 996.00 | 992.74 | -0.20% | 1,808 |
| Aug 22, 2025 | 995.07 | 998.00 | 995.07 | 998.00 | 994.73 | 1.31% | 2,918 |
| Aug 21, 2025 | 985.00 | 985.14 | 985.00 | 985.14 | 981.92 | -0.59% | 26 |
| Aug 20, 2025 | 985.79 | 991.00 | 985.79 | 991.00 | 987.76 | 0.03% | 122 |
| Aug 19, 2025 | 986.00 | 992.02 | 986.00 | 990.75 | 987.51 | 0.53% | 411 |
| Aug 18, 2025 | 985.50 | 985.50 | 985.50 | 985.50 | 982.28 | -0.15% | 25 |
| Aug 15, 2025 | 996.00 | 996.00 | 987.00 | 987.00 | 983.77 | -0.85% | - |
| Aug 14, 2025 | 989.00 | 996.50 | 989.00 | 995.51 | 992.25 | 1.43% | 64,957 |
| Aug 13, 2025 | 978.10 | 982.50 | 978.00 | 981.50 | 978.29 | 0.37% | 14,076 |
| Aug 12, 2025 | 974.00 | 977.89 | 970.98 | 977.89 | 974.69 | 1.18% | 1,089 |
| Aug 11, 2025 | 967.00 | 967.00 | 966.50 | 966.50 | 963.34 | 0.26% | 866 |
| Aug 8, 2025 | 956.00 | 965.00 | 956.00 | 964.00 | 960.85 | 0.75% | 1,287 |
| Aug 7, 2025 | 960.00 | 960.00 | 956.78 | 956.78 | 953.65 | -1.01% | 183,644 |
| Aug 6, 2025 | 970.37 | 970.37 | 966.50 | 966.50 | 963.34 | -0.36% | 49 |
| Aug 5, 2025 | 975.03 | 975.03 | 970.00 | 970.00 | 966.83 | -0.91% | 1,005 |
| Aug 4, 2025 | 977.85 | 981.00 | 977.85 | 978.90 | 975.70 | 0.39% | 947 |
| Aug 1, 2025 | 970.72 | 975.05 | 970.72 | 975.05 | 971.86 | -1.61% | 21,333 |
| Jul 31, 2025 | 991.00 | 991.00 | 991.00 | 991.00 | 987.76 | -0.40% | 26 |
| Jul 30, 2025 | 995.00 | 995.00 | 995.00 | 995.00 | 991.74 | 0.54% | 603 |
| Jul 29, 2025 | 995.00 | 995.00 | 989.65 | 989.65 | 986.41 | -0.09% | 262 |
| Jul 25, 2025 | 987.50 | 990.95 | 987.50 | 990.50 | 987.26 | 0.30% | 341 |
| Jul 24, 2025 | 988.00 | 988.61 | 987.50 | 987.50 | 984.27 | 0.61% | 581 |