The Select Sector SPDR Trust - State Street Financial Select Sector SPDR ETF (BMV:XLF)
Mexico · Delayed Price · Currency is MXN 901.10
+9.59 (1.08%)
At close: May 22, 2026
BMV:XLF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 900.98 | 903.07 | 900.00 | 900.00 | 900.00 | 0.95% | 2,485 |
| May 21, 2026 | 897.84 | 897.84 | 891.51 | 891.51 | 891.51 | 0.17% | 1,086 |
| May 20, 2026 | 890.01 | 890.01 | 890.01 | 890.01 | 890.01 | -0.22% | 25 |
| May 18, 2026 | 888.00 | 892.00 | 888.00 | 892.00 | 892.00 | 0.37% | 64 |
| May 15, 2026 | 893.50 | 893.50 | 885.00 | 888.74 | 888.74 | 0.57% | 1,733 |
| May 14, 2026 | 872.02 | 886.00 | 872.02 | 883.67 | 883.67 | 0.61% | 1,032 |
| May 13, 2026 | 877.18 | 878.30 | 875.40 | 878.29 | 878.29 | -1.32% | 144,960 |
| May 12, 2026 | 885.89 | 891.22 | 885.89 | 890.00 | 890.00 | 0.83% | 1,761 |
| May 11, 2026 | 880.50 | 882.69 | 878.51 | 882.69 | 882.69 | 0.19% | 8,588 |
| May 8, 2026 | 883.22 | 886.07 | 881.00 | 881.00 | 881.00 | -1.07% | 2,279 |
| May 7, 2026 | 894.00 | 894.23 | 888.00 | 890.50 | 890.50 | -0.39% | 2,341 |
| May 6, 2026 | 893.53 | 895.80 | 893.53 | 894.00 | 894.00 | -0.59% | 946 |
| May 5, 2026 | 901.00 | 901.00 | 898.01 | 899.30 | 899.30 | -0.63% | 204,903 |
| May 4, 2026 | 904.00 | 906.87 | 904.00 | 905.00 | 905.00 | -0.68% | 618 |
| Apr 30, 2026 | 908.86 | 913.23 | 908.86 | 911.20 | 911.20 | 0.24% | 40,012 |
| Apr 29, 2026 | 906.75 | 909.00 | 906.75 | 909.00 | 909.00 | 0.87% | 34 |
| Apr 28, 2026 | 907.66 | 908.63 | 901.20 | 901.20 | 901.20 | -0.21% | 2,302 |
| Apr 27, 2026 | 895.90 | 903.12 | 895.90 | 903.12 | 903.12 | 0.80% | 99 |
| Apr 24, 2026 | 897.10 | 897.10 | 894.00 | 895.95 | 895.95 | -0.78% | 692 |
| Apr 23, 2026 | 899.00 | 903.00 | 899.00 | 903.00 | 903.00 | -0.17% | 76 |
| 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 | 0.82% | 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 |