Financial Select Sector SPDR Fund (XLF)

XLF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 26, 2025	53.71	54.10	53.64	53.86	53.86	0.73%	30,599,703
Sep 25, 2025	53.47	53.71	53.24	53.47	53.47	-0.26%	24,757,541
Sep 24, 2025	53.83	53.96	53.50	53.61	53.61	-0.28%	23,893,354
Sep 23, 2025	53.95	54.49	53.63	53.76	53.76	-0.44%	28,698,894
Sep 22, 2025	53.70	54.06	53.64	54.00	54.00	-0.46%	32,393,009
Sep 19, 2025	54.26	54.41	53.92	54.25	54.07	0.22%	46,731,380
Sep 18, 2025	54.11	54.50	53.99	54.13	53.95	0.09%	36,609,074
Sep 17, 2025	53.67	54.33	53.65	54.08	53.90	0.97%	47,976,104
Sep 16, 2025	53.61	53.67	53.27	53.56	53.38	-0.22%	28,482,510
Sep 15, 2025	53.89	54.09	53.62	53.68	53.50	-0.22%	31,922,018
Sep 12, 2025	53.96	54.07	53.71	53.80	53.62	-0.43%	25,705,931
Sep 11, 2025	53.19	54.07	53.18	54.03	53.85	1.64%	36,635,370
Sep 10, 2025	53.17	53.40	52.93	53.16	52.99	-0.34%	32,915,898
Sep 9, 2025	52.98	53.59	52.96	53.34	53.17	0.43%	38,884,548
Sep 8, 2025	53.09	53.17	52.84	53.11	52.94	0.08%	49,490,877
Sep 5, 2025	54.11	54.25	52.87	53.07	52.90	-1.83%	58,377,063
Sep 4, 2025	53.69	54.08	53.57	54.06	53.88	1.05%	32,730,023
Sep 3, 2025	53.50	53.60	53.13	53.50	53.32	-0.17%	36,280,355
Sep 2, 2025	53.70	53.70	53.12	53.59	53.41	-0.74%	38,733,051
Aug 29, 2025	53.90	54.14	53.80	53.99	53.81	0.26%	36,062,417
Aug 28, 2025	53.89	53.91	53.70	53.85	53.67	0.13%	28,837,323
Aug 27, 2025	53.54	53.94	53.51	53.78	53.60	0.20%	39,530,070
Aug 26, 2025	53.10	53.69	53.10	53.67	53.49	0.77%	27,906,982
Aug 25, 2025	53.47	53.58	53.24	53.26	53.09	-0.58%	24,756,500
Aug 22, 2025	52.97	53.68	52.95	53.57	53.39	1.65%	47,249,757
Aug 21, 2025	52.72	52.80	52.35	52.70	52.53	-0.32%	29,037,046
Aug 20, 2025	52.64	53.01	52.51	52.87	52.70	0.51%	39,138,780
Aug 19, 2025	52.45	52.87	52.45	52.60	52.43	0.19%	24,870,756
Aug 18, 2025	52.39	52.56	52.29	52.50	52.33	0.08%	25,405,056
Aug 15, 2025	53.13	53.16	52.42	52.46	52.29	-1.04%	46,108,465
Aug 14, 2025	52.71	53.05	52.53	53.01	52.84	0.47%	35,841,464
Aug 13, 2025	52.66	52.91	52.49	52.76	52.59	0.57%	41,154,874
Aug 12, 2025	52.05	52.55	52.05	52.46	52.29	1.22%	37,517,672
Aug 11, 2025	51.96	52.03	51.72	51.83	51.66	-0.04%	29,351,167
Aug 8, 2025	51.67	51.97	51.50	51.85	51.68	0.93%	39,484,394
Aug 7, 2025	52.18	52.25	51.22	51.37	51.20	-1.12%	43,119,386
Aug 6, 2025	51.81	52.03	51.66	51.95	51.78	0.48%	34,198,688
Aug 5, 2025	52.05	52.09	51.36	51.70	51.53	-0.40%	33,550,961
Aug 4, 2025	51.60	51.91	51.49	51.91	51.74	0.99%	40,053,073
Aug 1, 2025	51.72	51.76	51.05	51.40	51.23	-1.85%	63,060,809
Jul 31, 2025	52.48	52.99	52.27	52.37	52.20	-0.63%	46,179,397
Jul 30, 2025	52.78	53.03	52.44	52.70	52.53	-0.19%	37,260,112
Jul 29, 2025	53.25	53.30	52.68	52.80	52.63	-0.51%	37,883,194
Jul 28, 2025	53.38	53.44	52.96	53.07	52.90	-0.69%	29,119,290
Jul 25, 2025	53.10	53.49	52.99	53.44	53.26	0.70%	28,964,728
Jul 24, 2025	53.12	53.44	53.01	53.07	52.90	-0.06%	32,371,926
Jul 23, 2025	52.80	53.10	52.56	53.10	52.93	0.80%	32,111,308
Jul 22, 2025	52.50	52.75	52.47	52.68	52.51	0.55%	32,289,144
Jul 21, 2025	52.57	52.94	52.37	52.39	52.22	-0.29%	36,871,422
Jul 18, 2025	52.58	52.65	52.43	52.54	52.37	0.06%	29,791,289

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.