The Select Sector SPDR Trust - The Financial Select Sector SPDR Fund (BVL:XLF)
Peru · Delayed Price · Currency is PEN · Price in USD 51.60
0.00 (0.00%)
At close: Aug 20, 2025
BVL:XLF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2025 | 52.60 | 52.60 | 52.60 | 52.60 | 52.60 | 1.94% | 576 |
| Aug 20, 2025 | 51.60 | 51.60 | 51.60 | 51.60 | 51.60 | - | - |
| Aug 19, 2025 | 51.60 | 51.60 | 51.60 | 51.60 | 51.60 | - | - |
| Aug 18, 2025 | 51.60 | 51.60 | 51.60 | 51.60 | 51.60 | - | - |
| Aug 15, 2025 | 51.60 | 51.60 | 51.60 | 51.60 | 51.60 | - | - |
| Aug 14, 2025 | 51.60 | 51.60 | 51.60 | 51.60 | 51.60 | - | - |
| Aug 13, 2025 | 52.86 | 52.86 | 51.60 | 51.60 | 51.60 | -1.41% | 88 |
| Aug 12, 2025 | 52.34 | 52.34 | 52.34 | 52.34 | 52.34 | 1.55% | 144 |
| Aug 11, 2025 | 51.54 | 51.54 | 51.54 | 51.54 | 51.54 | - | - |
| Aug 8, 2025 | 51.54 | 51.54 | 51.54 | 51.54 | 51.54 | - | - |
| Aug 7, 2025 | 51.54 | 51.54 | 51.54 | 51.54 | 51.54 | -2.57% | 2,020 |
| Aug 5, 2025 | 52.90 | 52.90 | 52.90 | 52.90 | 52.90 | - | - |
| Aug 4, 2025 | 52.90 | 52.90 | 52.90 | 52.90 | 52.90 | - | - |
| Aug 1, 2025 | 52.90 | 52.90 | 52.90 | 52.90 | 52.90 | - | - |
| Jul 31, 2025 | 52.90 | 52.90 | 52.90 | 52.90 | 52.90 | - | - |
| Jul 30, 2025 | 52.90 | 52.90 | 52.90 | 52.90 | 52.90 | - | - |
| Jul 25, 2025 | 52.90 | 52.90 | 52.90 | 52.90 | 52.90 | 0.13% | 150 |
| Jul 24, 2025 | 52.83 | 52.83 | 52.83 | 52.83 | 52.83 | - | - |
| Jul 22, 2025 | 52.83 | 52.83 | 52.83 | 52.83 | 52.83 | 0.63% | 284 |
| Jul 21, 2025 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | - | - |
| Jul 18, 2025 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | 0.77% | 385 |
| Jul 17, 2025 | 52.10 | 52.10 | 52.10 | 52.10 | 52.10 | - | - |
| Jul 16, 2025 | 52.10 | 52.10 | 52.10 | 52.10 | 52.10 | -0.34% | 192 |
| Jul 15, 2025 | 52.28 | 52.28 | 52.28 | 52.28 | 52.28 | - | - |
| Jul 14, 2025 | 52.28 | 52.28 | 52.28 | 52.28 | 52.28 | - | - |
| Jul 11, 2025 | 52.28 | 52.28 | 52.28 | 52.28 | 52.28 | 1.28% | 97 |
| Jul 10, 2025 | 51.62 | 51.62 | 51.62 | 51.62 | 51.62 | - | - |
| Jul 9, 2025 | 51.62 | 51.62 | 51.62 | 51.62 | 51.62 | - | - |
| Jul 8, 2025 | 51.62 | 51.62 | 51.62 | 51.62 | 51.62 | - | - |
| Jul 7, 2025 | 51.62 | 51.62 | 51.62 | 51.62 | 51.62 | - | - |
| Jul 4, 2025 | 51.62 | 51.62 | 51.62 | 51.62 | 51.62 | - | - |
| Jul 3, 2025 | 51.62 | 51.62 | 51.62 | 51.62 | 51.62 | - | - |
| Jul 2, 2025 | 51.62 | 51.62 | 51.62 | 51.62 | 51.62 | - | - |
| Jul 1, 2025 | 51.62 | 51.62 | 51.62 | 51.62 | 51.62 | - | - |
| Jun 30, 2025 | 51.62 | 51.62 | 51.62 | 51.62 | 51.62 | - | - |
| Jun 27, 2025 | 51.62 | 51.62 | 51.62 | 51.62 | 51.62 | - | - |
| Jun 26, 2025 | 51.62 | 51.62 | 51.62 | 51.62 | 51.62 | 2.04% | 75 |
| Jun 25, 2025 | 50.59 | 50.59 | 50.59 | 50.59 | 50.59 | - | - |
| Jun 24, 2025 | 50.59 | 50.59 | 50.59 | 50.59 | 50.59 | - | - |
| Jun 23, 2025 | 50.59 | 50.59 | 50.59 | 50.59 | 50.59 | 0.44% | 100 |
| Jun 20, 2025 | 50.24 | 50.37 | 50.24 | 50.37 | 50.20 | - | 1,204 |
| Jun 19, 2025 | 50.20 | 50.20 | 50.20 | 50.37 | 50.20 | - | - |
| Jun 18, 2025 | 50.37 | 50.37 | 50.37 | 50.37 | 50.20 | 1.76% | 160 |
| Jun 17, 2025 | 49.50 | 49.50 | 49.50 | 49.50 | 49.33 | -1.41% | 210 |
| Jun 16, 2025 | 50.04 | 50.04 | 50.04 | 50.21 | 50.04 | - | - |
| Jun 13, 2025 | 50.21 | 50.21 | 50.21 | 50.21 | 50.04 | -1.80% | 61 |
| Jun 12, 2025 | 50.96 | 50.96 | 50.96 | 51.13 | 50.96 | - | - |
| Jun 11, 2025 | 50.96 | 50.96 | 50.96 | 51.13 | 50.96 | - | - |
| Jun 10, 2025 | 51.13 | 51.13 | 51.13 | 51.13 | 50.96 | 0.08% | 133 |
| Jun 9, 2025 | 50.92 | 50.92 | 50.92 | 51.09 | 50.92 | - | - |