The Select Sector SPDR Trust - State Street Financial Select Sector SPDR ETF (BVL:XLF)
Peru · Delayed Price · Currency is PEN · Price in USD 52.37
+0.19 (0.36%)
At close: Jun 10, 2026
BVL:XLF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 10, 2026 | 52.37 | 52.37 | 52.37 | 52.37 | 52.37 | 0.36% | 193 |
| Jun 9, 2026 | 52.18 | 52.18 | 52.18 | 52.18 | 52.18 | 0.23% | 113 |
| Jun 8, 2026 | 52.06 | 52.06 | 52.06 | 52.06 | 52.06 | - | - |
| Jun 5, 2026 | 51.90 | 52.17 | 51.90 | 52.06 | 52.06 | 2.78% | 1,359 |
| Jun 4, 2026 | 50.65 | 50.65 | 50.65 | 50.65 | 50.65 | - | - |
| Jun 3, 2026 | 50.37 | 50.65 | 50.37 | 50.65 | 50.65 | -1.52% | 517 |
| Jun 2, 2026 | 51.43 | 51.43 | 51.43 | 51.43 | 51.43 | -0.23% | - |
| Jun 1, 2026 | 51.40 | 51.55 | 51.40 | 51.55 | 51.55 | -0.67% | 1,152 |
| May 29, 2026 | 51.90 | 51.90 | 51.90 | 51.90 | 51.90 | - | - |
| May 28, 2026 | 51.90 | 51.90 | 51.90 | 51.90 | 51.90 | - | - |
| May 27, 2026 | 51.90 | 51.90 | 51.90 | 51.90 | 51.90 | - | 2 |
| May 26, 2026 | 51.90 | 51.90 | 51.90 | 51.90 | 51.90 | -0.13% | 200 |
| May 25, 2026 | 51.97 | 51.97 | 51.97 | 51.97 | 51.97 | - | - |
| May 22, 2026 | 51.97 | 51.97 | 51.97 | 51.97 | 51.97 | 1.31% | 195 |
| May 21, 2026 | 51.30 | 51.30 | 51.30 | 51.30 | 51.30 | -0.31% | 649 |
| May 20, 2026 | 50.90 | 51.46 | 50.90 | 51.46 | 51.46 | -0.46% | 4,172 |
| May 19, 2026 | 51.70 | 51.70 | 51.70 | 51.70 | 51.70 | 0.74% | 20 |
| May 18, 2026 | 51.32 | 51.32 | 51.32 | 51.32 | 51.32 | - | - |
| May 15, 2026 | 51.32 | 51.32 | 51.32 | 51.32 | 51.32 | - | - |
| May 14, 2026 | 51.32 | 51.32 | 51.32 | 51.32 | 51.32 | -0.12% | 975 |
| May 13, 2026 | 51.38 | 51.38 | 51.38 | 51.38 | 51.38 | 0.39% | 29 |
| May 12, 2026 | 51.18 | 51.18 | 51.18 | 51.18 | 51.18 | 0.04% | - |
| May 11, 2026 | 51.16 | 51.16 | 51.16 | 51.16 | 51.16 | - | - |
| May 8, 2026 | 51.16 | 51.16 | 51.16 | 51.16 | 51.16 | -0.56% | 542 |
| May 7, 2026 | 51.45 | 51.45 | 51.45 | 51.45 | 51.45 | - | - |
| May 6, 2026 | 51.45 | 51.45 | 51.45 | 51.45 | 51.45 | - | - |
| May 5, 2026 | 51.45 | 51.45 | 51.45 | 51.45 | 51.45 | -0.54% | 81 |
| May 4, 2026 | 51.73 | 51.73 | 51.73 | 51.73 | 51.73 | -0.15% | 120 |
| Apr 30, 2026 | 51.81 | 51.81 | 51.81 | 51.81 | 51.81 | - | - |
| Apr 29, 2026 | 51.81 | 51.81 | 51.81 | 51.81 | 51.81 | - | - |
| Apr 28, 2026 | 51.81 | 51.81 | 51.81 | 51.81 | 51.81 | 0.31% | 18 |
| 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 | - | - |