The Select Sector SPDR Trust - State Street Financial Select Sector SPDR ETF (BMV:XLF)
Mexico · Delayed Price · Currency is MXN 904.50
-1.50 (-0.17%)
Last updated: Apr 22, 2026, 1:34 PM CST
BMV:XLF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 22, 2026 | 903.40 | 904.70 | 903.40 | 904.50 | 904.50 | -0.38% | 280 |
| Apr 21, 2026 | 916.80 | 916.80 | 906.00 | 907.93 | 907.93 | -0.14% | 1,673 |
| Apr 20, 2026 | 910.00 | 914.50 | 908.01 | 909.20 | 909.20 | -0.09% | 1,090 |
| Apr 17, 2026 | 910.00 | 910.00 | 910.00 | 910.00 | 910.00 | 1.22% | 35 |
| Apr 16, 2026 | 902.87 | 902.87 | 897.00 | 899.00 | 899.00 | - | 382 |
| Apr 15, 2026 | 898.00 | 899.00 | 898.00 | 899.00 | 899.00 | 0.33% | 43 |
| Apr 14, 2026 | 895.00 | 896.90 | 892.81 | 896.00 | 896.00 | 1.07% | 207 |
| Apr 13, 2026 | 874.09 | 886.50 | 874.09 | 886.50 | 886.50 | 0.85% | 91 |
| Apr 10, 2026 | 878.00 | 881.00 | 875.27 | 879.00 | 879.00 | -1.46% | 344 |
| Apr 9, 2026 | 886.00 | 893.45 | 886.00 | 892.00 | 892.00 | 0.22% | 2,606 |
| Apr 8, 2026 | 893.50 | 893.50 | 890.00 | 890.00 | 890.00 | 0.56% | 47 |
| Apr 7, 2026 | 886.15 | 886.15 | 882.00 | 885.00 | 885.00 | -0.49% | 1,584 |
| Apr 6, 2026 | 884.05 | 889.33 | 884.05 | 889.33 | 889.33 | 0.72% | 32 |
| 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 | 874.11 | 1.34% | 58,823 |
| Mar 19, 2026 | 871.51 | 871.51 | 864.51 | 867.00 | 862.56 | -0.55% | 474 |
| Mar 18, 2026 | 871.97 | 871.97 | 867.31 | 871.80 | 867.34 | -0.82% | 543 |
| Mar 17, 2026 | 868.00 | 884.09 | 868.00 | 879.00 | 874.50 | 0.81% | 1,686 |
| Mar 12, 2026 | 871.60 | 871.97 | 871.00 | 871.97 | 867.51 | -0.74% | 930 |
| Mar 11, 2026 | 882.00 | 882.00 | 870.00 | 878.50 | 874.00 | -0.40% | 13,618 |
| Mar 10, 2026 | 882.00 | 882.00 | 882.00 | 882.00 | 877.48 | -1.12% | 342 |
| Mar 9, 2026 | 881.00 | 892.00 | 877.12 | 892.00 | 887.43 | -0.84% | 159 |
| Mar 6, 2026 | 893.00 | 899.56 | 893.00 | 899.56 | 894.95 | -1.04% | 79,243 |
| Mar 5, 2026 | 902.00 | 911.00 | 902.00 | 909.00 | 904.35 | 0.44% | 539 |
| Mar 4, 2026 | 912.12 | 912.12 | 904.80 | 905.05 | 900.42 | -0.32% | 72,677 |
| Mar 3, 2026 | 899.16 | 909.00 | 899.16 | 907.97 | 903.32 | 2.08% | 2,103 |
| Mar 2, 2026 | 887.20 | 893.17 | 887.20 | 889.50 | 884.95 | 1.06% | 569 |
| Feb 27, 2026 | 893.00 | 893.00 | 878.01 | 880.21 | 875.70 | -2.48% | 9,707 |
| Feb 26, 2026 | 900.00 | 902.64 | 900.00 | 902.64 | 898.02 | 1.64% | 183 |
| Feb 25, 2026 | 889.00 | 889.00 | 885.15 | 888.08 | 883.53 | 1.09% | 6,703 |
| Feb 24, 2026 | 873.00 | 878.50 | 869.00 | 878.50 | 874.00 | 0.23% | 2,915 |
| Feb 23, 2026 | 888.30 | 888.30 | 874.80 | 876.50 | 872.01 | -2.18% | 7,351 |
| Feb 20, 2026 | 896.12 | 897.75 | 893.15 | 896.00 | 891.41 | 0.01% | 449 |
| Feb 19, 2026 | 900.00 | 900.00 | 895.00 | 895.95 | 891.36 | -0.95% | 881 |
| Feb 18, 2026 | 900.00 | 905.40 | 900.00 | 904.50 | 899.87 | 1.06% | 830 |
| Feb 17, 2026 | 891.00 | 898.00 | 891.00 | 894.99 | 890.41 | 0.67% | 200,745 |
| Feb 16, 2026 | 889.00 | 889.00 | 889.00 | 889.00 | 884.45 | 0.36% | 47 |
| Feb 13, 2026 | 887.04 | 890.23 | 884.00 | 885.80 | 881.27 | -0.84% | 52,943 |
| Feb 12, 2026 | 904.31 | 904.31 | 888.50 | 893.30 | 888.73 | -1.62% | 6,736 |
| Feb 11, 2026 | 915.70 | 917.00 | 907.99 | 908.00 | 903.35 | -1.67% | 6,178 |
| Feb 10, 2026 | 915.50 | 923.43 | 915.50 | 923.43 | 918.70 | -1.03% | 806 |
| Feb 9, 2026 | 928.30 | 933.00 | 928.30 | 933.00 | 928.22 | -0.21% | 32,396 |
| Feb 6, 2026 | 925.25 | 940.00 | 925.25 | 935.00 | 930.21 | 0.55% | 1,046 |