Financial Select Sector SPDR Fund XLF
NYSEArca
$53.40-0.61 (-1.13%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $53.40 | -1.13% | $53.99 | $54.03 | $53.37 | 55.80M |
| 2026-09-29 | $54.01 | -0.33% | $54.17 | $54.35 | $53.72 | 53.09M |
| 2026-09-28 | $54.19 | -1.19% | $54.67 | $54.73 | $54.14 | 39.82M |
| 2026-09-25 | $54.84 | +0.57% | $54.63 | $54.89 | $54.31 | 29.10M |
| 2026-09-24 | $54.53 | -0.02% | $54.61 | $54.82 | $54.25 | 28.81M |
| 2026-09-23 | $54.54 | -0.47% | $54.50 | $55.08 | $54.46 | 42.70M |
| 2026-09-22 | $54.80 | -1.97% | $56.00 | $56.05 | $54.55 | 69.84M |
| 2026-09-21 | $55.90 | +0.07% | $56.05 | $56.21 | $55.72 | 30.64M |
| 2026-09-18 | $55.86 | -0.04% | $55.66 | $55.98 | $55.46 | 36.02M |
| 2026-09-17 | $55.88 | -0.09% | $56.27 | $56.40 | $55.56 | 29.19M |
| 2026-09-16 | $55.93 | -1.62% | $56.82 | $56.85 | $55.44 | 53.07M |
| 2026-09-15 | $56.85 | -0.32% | $56.97 | $56.99 | $56.46 | 30.16M |
| 2026-09-14 | $57.03 | -0.38% | $57.34 | $57.57 | $56.76 | 38.16M |
| 2026-09-11 | $57.25 | +0.67% | $57.44 | $57.62 | $56.96 | 34.70M |
| 2026-09-10 | $56.87 | -0.33% | $56.91 | $57.11 | $56.69 | 25.36M |
| 2026-09-09 | $57.06 | -0.42% | $57.13 | $57.33 | $56.73 | 27.52M |
| 2026-09-08 | $57.30 | -1.38% | $57.71 | $57.82 | $57.26 | 38.24M |
| 2026-09-04 | $58.10 | -0.79% | $58.04 | $58.38 | $57.92 | 26.36M |
| 2026-09-03 | $58.56 | +1.56% | $58.00 | $58.60 | $57.99 | 32.67M |
| 2026-09-02 | $57.66 | +0.80% | $57.38 | $58.23 | $57.32 | 31.32M |
| 2026-09-01 | $57.20 | -0.88% | $57.61 | $57.98 | $57.13 | 32.40M |
| 2026-08-31 | $57.71 | -0.67% | $57.86 | $57.93 | $57.69 | 25.22M |
| 2026-08-28 | $58.10 | +0.38% | $57.98 | $58.41 | $57.92 | 25.14M |
| 2026-08-27 | $57.88 | -0.65% | $57.91 | $58.23 | $57.73 | 26.08M |
| 2026-08-26 | $58.26 | -0.09% | $58.25 | $58.38 | $58.02 | 20.05M |
| 2026-08-25 | $58.31 | +0.15% | $58.19 | $58.36 | $57.87 | 23.69M |
| 2026-08-24 | $58.22 | +1.29% | $57.70 | $58.38 | $57.64 | 31.46M |
| 2026-08-21 | $57.48 | +0.93% | $57.32 | $57.70 | $57.25 | 27.27M |
| 2026-08-20 | $56.95 | -0.92% | $57.47 | $57.66 | $56.91 | 30.70M |
| 2026-08-19 | $57.48 | -0.62% | $57.88 | $58.20 | $57.42 | 35.65M |
| 2026-08-18 | $57.84 | +0.45% | $57.73 | $57.98 | $57.57 | 25.39M |
| 2026-08-17 | $57.58 | -1.00% | $57.96 | $58.27 | $57.55 | 45.64M |
| 2026-08-14 | $58.16 | -0.17% | $58.22 | $58.29 | $58.06 | 28.13M |
| 2026-08-13 | $58.26 | +0.59% | $58.19 | $58.31 | $57.75 | 23.19M |
| 2026-08-12 | $57.92 | +0.21% | $57.83 | $58.00 | $57.68 | 18.53M |
| 2026-08-11 | $57.80 | -0.02% | $57.78 | $58.10 | $57.72 | 19.80M |
| 2026-08-10 | $57.81 | +0.36% | $57.54 | $58.02 | $57.46 | 26.07M |
| 2026-08-07 | $57.60 | -0.36% | $57.61 | $57.79 | $57.34 | 20.82M |
| 2026-08-06 | $57.81 | -0.33% | $58.38 | $58.38 | $57.59 | 27.70M |
| 2026-08-05 | $58.00 | +0.21% | $58.18 | $58.41 | $57.80 | 34.28M |
| 2026-08-04 | $57.88 | +0.87% | $57.22 | $58.02 | $57.19 | 31.47M |
| 2026-08-03 | $57.38 | +0.77% | $57.29 | $57.55 | $57.00 | 31.02M |
| 2026-07-31 | $56.94 | -0.11% | $56.81 | $57.12 | $56.69 | 32.54M |
| 2026-07-30 | $57.00 | +0.56% | $56.82 | $57.05 | $56.18 | 33.18M |
| 2026-07-29 | $56.68 | -1.60% | $57.29 | $57.47 | $56.59 | 49.04M |
| 2026-07-28 | $57.60 | +1.27% | $57.13 | $57.60 | $56.95 | 34.20M |
| 2026-07-27 | $56.88 | +1.01% | $56.76 | $57.13 | $56.59 | 29.81M |
| 2026-07-24 | $56.31 | +0.86% | $55.83 | $56.38 | $55.69 | 32.21M |
| 2026-07-23 | $55.83 | -0.39% | $55.68 | $55.86 | $55.45 | 24.31M |
| 2026-07-22 | $56.05 | -0.11% | $56.14 | $56.28 | $55.91 | 25.43M |
| 2026-07-21 | $56.11 | +0.12% | $55.99 | $56.34 | $55.72 | 26.40M |
| 2026-07-20 | $56.04 | -0.39% | $56.30 | $56.38 | $55.89 | 38.16M |
| 2026-07-17 | $56.26 | -0.86% | $56.43 | $56.94 | $56.12 | 42.88M |
| 2026-07-16 | $56.75 | +0.34% | $56.76 | $56.84 | $56.39 | 27.59M |
| 2026-07-15 | $56.56 | +0.68% | $56.30 | $56.82 | $56.18 | 49.43M |
| 2026-07-14 | $56.18 | +0.20% | $55.60 | $56.80 | $55.59 | 43.21M |
| 2026-07-13 | $56.07 | +0.65% | $55.98 | $56.16 | $55.61 | 33.39M |
| 2026-07-10 | $55.71 | +0.31% | $55.99 | $56.03 | $55.36 | 24.05M |
| 2026-07-09 | $55.54 | +1.04% | $55.07 | $55.69 | $54.97 | 26.54M |
| 2026-07-08 | $54.97 | -1.93% | $55.79 | $55.80 | $54.95 | 41.65M |
| 2026-07-07 | $56.05 | -0.16% | $56.31 | $56.59 | $56.01 | 27.12M |
| 2026-07-06 | $56.14 | +0.93% | $55.85 | $56.16 | $55.58 | 32.04M |
| 2026-07-02 | $55.62 | +1.53% | $55.28 | $55.64 | $55.01 | 46.25M |
| 2026-07-01 | $54.78 | +2.18% | $53.83 | $55.08 | $53.75 | 47.81M |
| 2026-06-30 | $53.61 | -0.20% | $53.66 | $53.85 | $53.40 | 27.73M |
| 2026-06-29 | $53.72 | +0.28% | $53.70 | $54.03 | $53.68 | 31.63M |
| 2026-06-26 | $53.57 | +0.22% | $53.56 | $53.94 | $53.20 | 26.64M |
| 2026-06-25 | $53.45 | -0.50% | $53.92 | $54.68 | $53.40 | 31.63M |
| 2026-06-24 | $53.72 | -0.30% | $53.86 | $54.10 | $53.54 | 30.81M |
| 2026-06-23 | $53.88 | +0.34% | $53.63 | $54.03 | $53.49 | 33.38M |
| 2026-06-22 | $53.70 | +0.24% | $53.62 | $54.02 | $53.57 | 27.96M |
| 2026-06-18 | $53.57 | -0.89% | $54.55 | $54.61 | $53.46 | 37.82M |
| 2026-06-17 | $54.05 | -0.55% | $54.29 | $54.89 | $53.90 | 49.57M |
| 2026-06-16 | $54.35 | +1.47% | $54.01 | $54.43 | $53.85 | 37.48M |
| 2026-06-15 | $53.56 | +0.41% | $53.76 | $53.97 | $53.48 | 37.49M |
| 2026-06-12 | $53.34 | +1.37% | $52.96 | $53.55 | $52.81 | 51.02M |
| 2026-06-11 | $52.62 | +0.75% | $52.35 | $52.77 | $52.04 | 41.30M |
| 2026-06-10 | $52.23 | -0.44% | $52.50 | $52.81 | $52.21 | 31.13M |
| 2026-06-09 | $52.46 | +0.94% | $52.18 | $52.70 | $52.04 | 41.70M |
| 2026-06-08 | $51.97 | -0.63% | $52.24 | $52.47 | $51.96 | 39.10M |
| 2026-06-05 | $52.30 | +0.21% | $52.38 | $52.48 | $52.06 | 42.10M |
| 2026-06-04 | $52.19 | +2.59% | $51.54 | $52.30 | $51.48 | 57.37M |
| 2026-06-03 | $50.87 | -1.15% | $51.14 | $51.16 | $50.52 | 44.91M |
| 2026-06-02 | $51.46 | +0.06% | $51.23 | $51.66 | $50.98 | 30.99M |
| 2026-06-01 | $51.43 | -0.29% | $51.23 | $51.60 | $51.19 | 34.51M |
| 2026-05-29 | $51.58 | +0.60% | $51.28 | $51.79 | $51.17 | 34.24M |
| 2026-05-28 | $51.27 | -0.29% | $51.19 | $51.50 | $51.02 | 40.56M |
| 2026-05-27 | $51.42 | -0.83% | $51.74 | $51.99 | $51.30 | 45.24M |
| 2026-05-26 | $51.85 | -0.17% | $52.00 | $52.23 | $51.72 | 24.53M |
| 2026-05-22 | $51.94 | +0.41% | $51.90 | $52.17 | $51.84 | 23.31M |