The Select Sector SPDR Trust - State Street Financial Select Sector SPDR ETF (BMV:XLF)
Mexico · Delayed Price · Currency is MXN 950.20
-17.72 (-1.83%)
At close: Sep 22, 2026
BMV:XLF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 947.71 | 951.45 | 943.09 | 950.20 | 950.20 | -1.83% | 1,525 |
| Sep 21, 2026 | 960.50 | 967.92 | 960.50 | 967.92 | 967.92 | 0.55% | 7,731 |
| Sep 18, 2026 | 955.20 | 965.99 | 955.20 | 965.99 | 962.60 | 0.62% | 7,930 |
| Sep 17, 2026 | 962.63 | 966.27 | 960.00 | 960.00 | 956.63 | -1.62% | 63,173 |
| Sep 15, 2026 | 972.27 | 975.80 | 972.27 | 975.80 | 972.37 | -0.03% | 521 |
| Sep 14, 2026 | 977.01 | 977.01 | 976.12 | 976.12 | 972.69 | 0.53% | 718 |
| Sep 11, 2026 | 966.36 | 971.00 | 966.36 | 971.00 | 967.59 | 0.62% | 132 |
| Sep 10, 2026 | 959.43 | 965.50 | 959.43 | 965.01 | 961.62 | - | 839 |
| Sep 9, 2026 | 966.41 | 967.00 | 961.75 | 965.00 | 961.61 | -0.31% | 408 |
| Sep 8, 2026 | 981.17 | 981.17 | 968.01 | 968.01 | 964.61 | -1.22% | 101,242 |
| Sep 7, 2026 | 981.74 | 981.74 | 980.00 | 980.00 | 976.56 | -0.18% | 28 |
| Sep 4, 2026 | 980.00 | 981.74 | 980.00 | 981.74 | 978.29 | -1.03% | 240 |
| Sep 3, 2026 | 987.47 | 991.94 | 987.47 | 991.94 | 988.46 | 1.53% | 24 |
| Sep 2, 2026 | 984.00 | 984.00 | 977.00 | 977.00 | 973.57 | 0.13% | 456 |
| Sep 1, 2026 | 982.00 | 982.00 | 970.20 | 975.77 | 972.34 | -0.74% | 1,450 |
| Aug 31, 2026 | 983.00 | 983.31 | 983.00 | 983.00 | 979.55 | -0.71% | 5,068 |
| Aug 28, 2026 | 991.50 | 991.70 | 987.51 | 990.00 | 986.52 | 0.50% | 228 |
| Aug 27, 2026 | 984.99 | 985.12 | 980.40 | 985.12 | 981.66 | -0.29% | 69 |
| Aug 26, 2026 | 987.00 | 988.41 | 985.50 | 988.00 | 984.53 | 0.10% | 24,562 |
| Aug 25, 2026 | 986.00 | 987.00 | 986.00 | 987.00 | 983.53 | 0.10% | 101 |
| Aug 24, 2026 | 984.10 | 988.00 | 984.10 | 986.00 | 982.54 | 1.34% | 544 |
| Aug 21, 2026 | 974.00 | 974.00 | 970.00 | 973.00 | 969.58 | 0.52% | 241 |
| Aug 20, 2026 | 976.00 | 976.46 | 968.00 | 968.00 | 964.60 | -0.41% | 1,234 |
| Aug 19, 2026 | 982.00 | 982.00 | 972.00 | 972.00 | 968.59 | -1.67% | 937 |
| Aug 18, 2026 | 987.00 | 988.60 | 987.00 | 988.50 | 985.03 | 0.02% | 11,962 |
| Aug 17, 2026 | 990.00 | 993.00 | 985.00 | 988.28 | 984.81 | -0.43% | 91,344 |
| Aug 14, 2026 | 986.04 | 992.50 | 986.04 | 992.50 | 989.01 | 0.15% | 54,531 |
| Aug 13, 2026 | 987.40 | 993.00 | 987.30 | 991.00 | 987.52 | 0.38% | 887 |
| Aug 12, 2026 | 982.00 | 987.20 | 982.00 | 987.20 | 983.73 | -0.27% | 557 |
| Aug 11, 2026 | 985.95 | 990.00 | 985.95 | 989.92 | 986.44 | -0.07% | 3,693 |
| Aug 10, 2026 | 992.12 | 992.98 | 990.65 | 990.65 | 987.17 | 0.19% | 1,274 |
| Aug 7, 2026 | 984.96 | 989.00 | 984.05 | 988.79 | 985.32 | -0.52% | 439 |
| Aug 6, 2026 | 1,001.26 | 1,001.26 | 990.41 | 994.00 | 990.51 | -0.60% | 16,860 |
| Aug 5, 2026 | 1,001.33 | 1,002.39 | 996.19 | 1,000.00 | 996.49 | 0.10% | 50,273 |
| Aug 4, 2026 | 993.83 | 1,000.00 | 993.51 | 999.05 | 995.54 | 0.61% | 781 |
| Aug 3, 2026 | 992.42 | 995.38 | 988.23 | 993.00 | 989.51 | 0.30% | 117,831 |
| Jul 31, 2026 | 986.86 | 991.44 | 985.31 | 990.00 | 986.52 | 0.10% | 113 |
| Jul 30, 2026 | 977.93 | 989.00 | 977.80 | 989.00 | 985.53 | - | 713 |
| Jul 29, 2026 | 996.00 | 1,001.59 | 989.00 | 989.00 | 985.53 | -1.35% | 512 |
| Jul 28, 2026 | 993.00 | 1,005.00 | 993.00 | 1,002.50 | 998.98 | 1.16% | 1,153 |
| Jul 27, 2026 | 996.00 | 997.07 | 988.30 | 991.00 | 987.52 | 0.92% | 447 |
| Jul 24, 2026 | 976.30 | 982.33 | 976.30 | 982.00 | 978.55 | -0.41% | 318 |
| Jul 23, 2026 | 973.73 | 986.00 | 971.89 | 986.00 | 982.54 | 1.23% | 697 |
| Jul 22, 2026 | 974.87 | 978.12 | 974.00 | 974.00 | 970.58 | -0.26% | 1,133 |
| Jul 21, 2026 | 973.54 | 979.99 | 970.10 | 976.50 | 973.07 | 0.01% | 1,243 |
| Jul 20, 2026 | 991.93 | 991.93 | 973.34 | 976.38 | 972.95 | -1.08% | 1,896 |
| Jul 17, 2026 | 981.16 | 992.86 | 981.16 | 987.00 | 983.53 | 0.09% | 117 |
| Jul 16, 2026 | 988.00 | 989.77 | 970.05 | 986.10 | 982.64 | 0.21% | 6,902 |
| Jul 15, 2026 | 979.80 | 986.61 | 979.80 | 984.00 | 980.54 | 0.32% | 345 |
| Jul 14, 2026 | 976.48 | 988.99 | 976.48 | 980.85 | 977.40 | -0.32% | 3,790 |