The Select Sector SPDR Trust - State Street Financial Select Sector SPDR ETF (BVL:XLF)
Peru · Delayed Price · Currency is PEN 51.65
-0.92 (-1.75%)
At close: Apr 27, 2026
BVL:XLF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 51.65 | 51.65 | 51.65 | 51.65 | 51.65 | -1.75% | 530 |
| Apr 24, 2026 | 52.57 | 52.57 | 52.57 | 52.57 | 52.57 | - | - |
| Apr 23, 2026 | 52.57 | 52.57 | 52.57 | 52.57 | 52.57 | - | - |
| Apr 22, 2026 | 52.57 | 52.57 | 52.57 | 52.57 | 52.57 | - | - |
| Apr 21, 2026 | 52.57 | 52.57 | 52.57 | 52.57 | 52.57 | - | - |
| Apr 20, 2026 | 52.57 | 52.57 | 52.57 | 52.57 | 52.57 | - | - |
| Apr 17, 2026 | 52.57 | 52.57 | 52.57 | 52.57 | 52.57 | 1.00% | 94 |
| Apr 16, 2026 | 52.05 | 52.05 | 52.05 | 52.05 | 52.05 | - | - |
| Apr 15, 2026 | 52.05 | 52.05 | 52.05 | 52.05 | 52.05 | 0.29% | 384 |
| Apr 14, 2026 | 51.90 | 51.90 | 51.90 | 51.90 | 51.90 | 2.35% | 380 |
| Apr 13, 2026 | 50.71 | 50.71 | 50.71 | 50.71 | 50.71 | - | 1 |
| Apr 10, 2026 | 50.90 | 50.90 | 50.71 | 50.71 | 50.71 | -0.70% | 393 |
| Apr 9, 2026 | 51.07 | 51.07 | 51.07 | 51.07 | 51.07 | - | - |
| Apr 8, 2026 | 51.64 | 51.64 | 51.07 | 51.07 | 51.07 | 2.69% | 384 |
| Apr 7, 2026 | 49.73 | 49.73 | 49.73 | 49.73 | 49.73 | - | - |
| Apr 6, 2026 | 49.73 | 49.73 | 49.73 | 49.73 | 49.73 | 0.26% | 9,773 |
| Apr 1, 2026 | 49.60 | 49.60 | 49.60 | 49.60 | 49.60 | - | - |
| Mar 31, 2026 | 49.60 | 49.60 | 49.60 | 49.60 | 49.60 | - | - |
| Mar 30, 2026 | 49.60 | 49.60 | 49.60 | 49.60 | 49.60 | - | - |
| Mar 27, 2026 | 49.60 | 49.60 | 49.60 | 49.60 | 49.60 | - | 2 |
| Mar 26, 2026 | 49.60 | 49.60 | 49.60 | 49.60 | 49.60 | - | - |
| Mar 25, 2026 | 49.60 | 49.60 | 49.60 | 49.60 | 49.60 | - | - |
| Mar 24, 2026 | 49.60 | 49.60 | 49.60 | 49.60 | 49.60 | - | - |
| Mar 23, 2026 | 49.60 | 49.60 | 49.60 | 49.60 | 49.60 | - | - |
| Mar 20, 2026 | 49.60 | 49.60 | 49.60 | 49.60 | 49.60 | - | - |
| Mar 19, 2026 | 49.60 | 49.60 | 49.60 | 49.60 | 49.60 | - | - |
| Mar 18, 2026 | 49.60 | 49.60 | 49.60 | 49.60 | 49.60 | - | - |
| Mar 17, 2026 | 49.60 | 49.60 | 49.60 | 49.60 | 49.60 | - | - |
| Mar 16, 2026 | 49.60 | 49.60 | 49.60 | 49.60 | 49.60 | - | - |
| Mar 13, 2026 | 49.60 | 49.60 | 49.60 | 49.60 | 49.60 | - | - |
| Mar 12, 2026 | 49.60 | 49.60 | 49.60 | 49.60 | 49.60 | - | - |
| Mar 11, 2026 | 49.60 | 49.60 | 49.60 | 49.60 | 49.60 | -2.61% | 402 |
| Mar 10, 2026 | 50.93 | 50.93 | 50.93 | 50.93 | 50.93 | - | - |
| Mar 9, 2026 | 50.93 | 50.93 | 50.93 | 50.93 | 50.93 | - | - |
| Mar 6, 2026 | 50.93 | 50.93 | 50.93 | 50.93 | 50.93 | - | - |
| Mar 5, 2026 | 50.93 | 50.93 | 50.93 | 50.93 | 50.93 | - | - |
| Mar 4, 2026 | 50.93 | 50.93 | 50.93 | 50.93 | 50.93 | - | - |
| Mar 3, 2026 | 50.93 | 50.93 | 50.93 | 50.93 | 50.93 | -0.66% | 192 |
| Mar 2, 2026 | 50.42 | 51.27 | 50.42 | 51.27 | 51.27 | 0.45% | 981 |
| Feb 27, 2026 | 51.04 | 51.04 | 51.04 | 51.04 | 51.04 | - | - |
| Feb 26, 2026 | 51.04 | 51.04 | 51.04 | 51.04 | 51.04 | - | - |
| Feb 25, 2026 | 51.04 | 51.04 | 51.04 | 51.04 | 51.04 | - | - |
| Feb 24, 2026 | 51.04 | 51.04 | 51.04 | 51.04 | 51.04 | -2.43% | 1,855 |
| Feb 23, 2026 | 52.31 | 52.31 | 52.31 | 52.31 | 52.31 | - | - |
| Feb 20, 2026 | 52.31 | 52.31 | 52.31 | 52.31 | 52.31 | - | - |
| Feb 19, 2026 | 52.31 | 52.31 | 52.31 | 52.31 | 52.31 | - | - |
| Feb 18, 2026 | 52.31 | 52.31 | 52.31 | 52.31 | 52.31 | - | - |
| Feb 17, 2026 | 52.31 | 52.31 | 52.31 | 52.31 | 52.31 | 1.10% | 805 |
| Feb 16, 2026 | 51.74 | 51.74 | 51.74 | 51.74 | 51.74 | - | - |
| Feb 13, 2026 | 51.74 | 51.74 | 51.74 | 51.74 | 51.74 | - | - |