Financial Select Sector SPDR Fund (XLF)
NYSEARCA: XLF · Real-Time Price · USD
53.68
+0.02 (0.04%)
At close: Dec 5, 2025, 4:00 PM EST
53.72
+0.04 (0.07%)
After-hours: Dec 5, 2025, 8:00 PM EST
XLF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 53.54 | 53.93 | 53.45 | 53.68 | 53.68 | 0.04% | 28,269,703 |
| Dec 4, 2025 | 53.59 | 53.91 | 53.47 | 53.66 | 53.66 | 0.21% | 33,582,312 |
| Dec 3, 2025 | 52.94 | 53.60 | 52.88 | 53.55 | 53.55 | 1.34% | 31,770,400 |
| Dec 2, 2025 | 52.99 | 53.14 | 52.64 | 52.84 | 52.84 | -0.09% | 29,712,560 |
| Dec 1, 2025 | 53.07 | 53.40 | 52.84 | 52.89 | 52.89 | -0.83% | 29,245,092 |
| Nov 28, 2025 | 53.10 | 53.55 | 53.03 | 53.33 | 53.33 | 0.72% | 16,017,968 |
| Nov 26, 2025 | 52.67 | 53.15 | 52.60 | 52.95 | 52.95 | 0.78% | 35,102,263 |
| Nov 25, 2025 | 52.11 | 52.66 | 51.91 | 52.54 | 52.54 | 1.25% | 50,827,232 |
| Nov 24, 2025 | 51.74 | 51.97 | 51.33 | 51.89 | 51.89 | 0.43% | 43,789,147 |
| Nov 21, 2025 | 51.46 | 51.97 | 51.14 | 51.67 | 51.67 | 1.10% | 68,942,896 |
| Nov 20, 2025 | 52.03 | 52.39 | 51.08 | 51.11 | 51.11 | -0.87% | 70,096,374 |
| Nov 19, 2025 | 51.38 | 51.65 | 51.19 | 51.56 | 51.56 | 0.37% | 46,003,923 |
| Nov 18, 2025 | 51.28 | 51.75 | 51.15 | 51.37 | 51.37 | -0.16% | 66,043,642 |
| Nov 17, 2025 | 52.47 | 52.49 | 51.25 | 51.45 | 51.45 | -1.91% | 70,048,477 |
| Nov 14, 2025 | 52.81 | 52.81 | 52.27 | 52.45 | 52.45 | -1.00% | 46,154,645 |
| Nov 13, 2025 | 53.57 | 53.76 | 52.88 | 52.98 | 52.98 | -1.29% | 50,455,272 |
| Nov 12, 2025 | 53.22 | 53.89 | 53.22 | 53.67 | 53.67 | 0.86% | 46,052,714 |
| Nov 11, 2025 | 53.07 | 53.34 | 52.88 | 53.21 | 53.21 | 0.45% | 29,995,846 |
| Nov 10, 2025 | 52.93 | 53.15 | 52.65 | 52.97 | 52.97 | 0.36% | 42,010,615 |
| Nov 7, 2025 | 52.28 | 52.80 | 52.09 | 52.78 | 52.78 | 0.71% | 46,218,724 |
| Nov 6, 2025 | 52.51 | 52.70 | 52.17 | 52.41 | 52.41 | -0.36% | 42,625,669 |
| Nov 5, 2025 | 52.49 | 52.82 | 52.18 | 52.60 | 52.60 | 0.34% | 38,036,340 |
| Nov 4, 2025 | 51.95 | 52.54 | 51.84 | 52.42 | 52.42 | 0.52% | 44,675,196 |
| Nov 3, 2025 | 52.33 | 52.34 | 51.65 | 52.15 | 52.15 | -0.42% | 38,693,242 |
| Oct 31, 2025 | 52.01 | 52.50 | 51.94 | 52.37 | 52.37 | 0.27% | 40,425,805 |
| Oct 30, 2025 | 52.02 | 52.82 | 52.02 | 52.23 | 52.23 | 0.27% | 48,568,670 |
| Oct 29, 2025 | 52.45 | 52.58 | 51.87 | 52.09 | 52.09 | -1.70% | 61,846,259 |
| Oct 28, 2025 | 53.33 | 53.40 | 52.94 | 52.99 | 52.99 | -0.64% | 33,648,003 |
| Oct 27, 2025 | 53.37 | 53.43 | 53.20 | 53.33 | 53.33 | 0.41% | 27,154,144 |
| Oct 24, 2025 | 52.85 | 53.28 | 52.81 | 53.11 | 53.11 | 1.08% | 31,947,795 |
| Oct 23, 2025 | 52.59 | 52.68 | 52.29 | 52.54 | 52.54 | 0.21% | 29,483,687 |
| Oct 22, 2025 | 52.78 | 52.82 | 52.12 | 52.43 | 52.43 | -0.57% | 53,727,459 |
| Oct 21, 2025 | 52.66 | 53.13 | 52.66 | 52.73 | 52.73 | -0.11% | 31,213,574 |
| Oct 20, 2025 | 52.36 | 52.90 | 52.29 | 52.79 | 52.79 | 1.17% | 39,479,562 |
| Oct 17, 2025 | 51.90 | 52.36 | 51.73 | 52.18 | 52.18 | 0.81% | 52,288,856 |
| Oct 16, 2025 | 53.09 | 53.12 | 51.54 | 51.76 | 51.76 | -2.78% | 85,420,094 |
| Oct 15, 2025 | 53.43 | 53.76 | 52.86 | 53.24 | 53.24 | - | 39,526,563 |
| Oct 14, 2025 | 52.45 | 53.65 | 52.25 | 53.24 | 53.24 | 1.10% | 62,588,716 |
| Oct 13, 2025 | 52.55 | 52.82 | 52.34 | 52.66 | 52.66 | 0.96% | 39,651,855 |
| Oct 10, 2025 | 53.46 | 53.68 | 52.16 | 52.16 | 52.16 | -2.18% | 73,596,160 |
| Oct 9, 2025 | 53.63 | 53.81 | 53.19 | 53.32 | 53.32 | -0.36% | 33,922,435 |
| Oct 8, 2025 | 53.93 | 53.95 | 53.34 | 53.51 | 53.51 | -0.48% | 26,848,679 |
| Oct 7, 2025 | 53.88 | 54.05 | 53.52 | 53.77 | 53.77 | 0.13% | 31,250,466 |
| Oct 6, 2025 | 53.93 | 54.07 | 53.30 | 53.70 | 53.70 | -0.04% | 32,001,339 |
| Oct 3, 2025 | 53.42 | 53.97 | 53.38 | 53.72 | 53.72 | 0.69% | 32,111,601 |
| Oct 2, 2025 | 53.31 | 53.48 | 53.06 | 53.35 | 53.35 | -0.07% | 32,443,383 |
| Oct 1, 2025 | 53.61 | 53.76 | 53.37 | 53.39 | 53.39 | -0.89% | 33,210,082 |
| Sep 30, 2025 | 54.06 | 54.24 | 53.42 | 53.87 | 53.87 | -0.48% | 32,442,206 |
| Sep 29, 2025 | 54.04 | 54.15 | 53.74 | 54.13 | 54.13 | 0.50% | 20,713,832 |
| Sep 26, 2025 | 53.71 | 54.10 | 53.64 | 53.86 | 53.86 | 0.73% | 30,686,069 |
| 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 | 53.16 | 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% | 36,420,135 |
| 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 |
| Jul 17, 2025 | 51.87 | 52.60 | 51.81 | 52.51 | 52.34 | 0.96% | 48,213,908 |