State Street Financial Select Sector SPDR ETF (XLF)
NYSEARCA: XLF · Real-Time Price · USD
50.57
-0.66 (-1.29%)
Mar 6, 2026, 4:00 PM EST - Market closed
XLF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 50.44 | 50.62 | 49.75 | 50.57 | 50.57 | -1.29% | 75,064,695 |
| Mar 5, 2026 | 51.24 | 51.82 | 50.91 | 51.23 | 51.23 | -0.52% | 57,944,478 |
| Mar 4, 2026 | 51.33 | 51.65 | 51.08 | 51.50 | 51.50 | 0.57% | 51,321,747 |
| Mar 3, 2026 | 50.29 | 51.55 | 50.08 | 51.21 | 51.21 | -0.18% | 94,488,641 |
| Mar 2, 2026 | 50.61 | 51.63 | 50.46 | 51.30 | 51.30 | -0.25% | 69,284,240 |
| Feb 27, 2026 | 51.88 | 52.06 | 51.01 | 51.43 | 51.43 | -2.04% | 81,232,095 |
| Feb 26, 2026 | 52.07 | 52.66 | 51.98 | 52.50 | 52.50 | 1.21% | 60,167,540 |
| Feb 25, 2026 | 51.24 | 51.89 | 51.17 | 51.87 | 51.87 | 1.75% | 47,342,875 |
| Feb 24, 2026 | 50.45 | 51.18 | 50.24 | 50.98 | 50.98 | 0.49% | 63,017,750 |
| Feb 23, 2026 | 52.19 | 52.47 | 50.64 | 50.73 | 50.73 | -3.35% | 94,172,651 |
| Feb 20, 2026 | 52.04 | 52.50 | 51.72 | 52.49 | 52.49 | 0.65% | 52,808,239 |
| Feb 19, 2026 | 52.14 | 52.38 | 51.74 | 52.15 | 52.15 | -0.84% | 47,200,144 |
| Feb 18, 2026 | 52.35 | 52.78 | 52.28 | 52.59 | 52.59 | 0.75% | 44,904,976 |
| Feb 17, 2026 | 51.82 | 52.41 | 51.82 | 52.20 | 52.20 | 1.06% | 53,910,942 |
| Feb 13, 2026 | 51.55 | 51.93 | 51.25 | 51.65 | 51.65 | -0.08% | 56,262,034 |
| Feb 12, 2026 | 52.90 | 53.11 | 51.43 | 51.69 | 51.69 | -1.99% | 94,063,167 |
| Feb 11, 2026 | 53.67 | 53.93 | 52.69 | 52.74 | 52.74 | -1.51% | 60,032,153 |
| Feb 10, 2026 | 53.70 | 54.26 | 53.12 | 53.55 | 53.55 | -0.72% | 57,392,723 |
| Feb 9, 2026 | 54.08 | 54.39 | 53.90 | 53.94 | 53.94 | -0.59% | 31,794,682 |
| Feb 6, 2026 | 53.83 | 54.35 | 53.83 | 54.26 | 54.26 | 1.82% | 52,307,077 |
| Feb 5, 2026 | 53.94 | 54.06 | 53.18 | 53.29 | 53.29 | -1.24% | 63,702,568 |
| Feb 4, 2026 | 53.51 | 54.18 | 53.40 | 53.96 | 53.96 | 0.80% | 58,993,401 |
| Feb 3, 2026 | 53.72 | 54.17 | 53.16 | 53.53 | 53.53 | -0.93% | 66,325,005 |
| Feb 2, 2026 | 53.45 | 54.09 | 53.20 | 54.03 | 54.03 | 1.10% | 47,904,664 |
| Jan 30, 2026 | 53.38 | 53.66 | 53.02 | 53.44 | 53.44 | -0.21% | 41,254,648 |
| Jan 29, 2026 | 53.32 | 53.63 | 52.99 | 53.55 | 53.55 | 1.06% | 51,013,050 |
| Jan 28, 2026 | 52.93 | 53.21 | 52.76 | 52.99 | 52.99 | -0.02% | 41,779,668 |
| Jan 27, 2026 | 53.32 | 53.43 | 52.84 | 53.00 | 53.00 | -0.77% | 37,540,393 |
| Jan 26, 2026 | 53.10 | 53.55 | 53.09 | 53.41 | 53.41 | 0.64% | 30,573,423 |
| Jan 23, 2026 | 53.49 | 53.51 | 52.88 | 53.07 | 53.07 | -1.38% | 46,718,462 |
| Jan 22, 2026 | 53.65 | 54.05 | 53.64 | 53.81 | 53.81 | 0.65% | 46,347,197 |
| Jan 21, 2026 | 53.37 | 53.83 | 53.24 | 53.46 | 53.46 | 0.49% | 48,905,273 |
| Jan 20, 2026 | 53.61 | 54.11 | 53.10 | 53.20 | 53.20 | -2.28% | 54,921,980 |
| Jan 16, 2026 | 54.37 | 54.76 | 54.29 | 54.44 | 54.44 | 0.13% | 43,306,199 |
| Jan 15, 2026 | 54.22 | 54.70 | 54.21 | 54.37 | 54.37 | 0.41% | 47,554,762 |
| Jan 14, 2026 | 54.05 | 54.18 | 53.69 | 54.15 | 54.15 | -0.15% | 58,977,301 |
| Jan 13, 2026 | 55.15 | 55.23 | 54.15 | 54.23 | 54.23 | -1.92% | 76,918,449 |
| Jan 12, 2026 | 55.03 | 55.36 | 54.84 | 55.29 | 55.29 | -0.79% | 41,046,909 |
| Jan 9, 2026 | 55.98 | 56.16 | 55.72 | 55.73 | 55.73 | -0.30% | 28,757,468 |
| Jan 8, 2026 | 55.45 | 56.25 | 55.41 | 55.90 | 55.90 | 0.52% | 35,013,954 |
| Jan 7, 2026 | 56.23 | 56.34 | 55.54 | 55.61 | 55.61 | -1.40% | 44,432,285 |
| Jan 6, 2026 | 56.04 | 56.52 | 55.99 | 56.40 | 56.40 | 0.48% | 38,650,493 |
| Jan 5, 2026 | 54.82 | 56.51 | 54.82 | 56.13 | 56.13 | 2.18% | 58,041,812 |
| Jan 2, 2026 | 54.83 | 55.00 | 54.34 | 54.93 | 54.93 | 0.29% | 35,860,009 |
| Dec 31, 2025 | 55.22 | 55.26 | 54.75 | 54.77 | 54.77 | -0.74% | 22,815,539 |
| Dec 30, 2025 | 55.40 | 55.40 | 55.14 | 55.18 | 55.18 | -0.25% | 16,121,718 |
| Dec 29, 2025 | 55.59 | 55.68 | 55.26 | 55.32 | 55.32 | -0.54% | 33,830,222 |
| Dec 26, 2025 | 55.71 | 55.80 | 55.44 | 55.62 | 55.62 | -0.20% | 20,263,948 |
| Dec 24, 2025 | 55.51 | 55.89 | 55.41 | 55.73 | 55.73 | 0.54% | 15,657,689 |
| Dec 23, 2025 | 55.31 | 55.56 | 55.31 | 55.43 | 55.43 | 0.20% | 23,909,561 |
| Dec 22, 2025 | 54.75 | 55.44 | 54.74 | 55.32 | 55.32 | 0.88% | 37,987,770 |
| Dec 19, 2025 | 54.56 | 55.02 | 54.56 | 54.84 | 54.65 | 0.55% | 46,595,291 |
| Dec 18, 2025 | 54.77 | 55.02 | 54.36 | 54.54 | 54.35 | -0.16% | 35,021,622 |
| Dec 17, 2025 | 54.80 | 55.07 | 54.58 | 54.63 | 54.44 | -0.02% | 41,112,402 |
| Dec 16, 2025 | 55.04 | 55.16 | 54.48 | 54.64 | 54.45 | -0.64% | 37,342,295 |
| Dec 15, 2025 | 55.18 | 55.31 | 54.82 | 54.99 | 54.80 | 0.07% | 35,356,839 |
| Dec 12, 2025 | 55.16 | 55.21 | 54.71 | 54.95 | 54.76 | 0.15% | 64,428,933 |
| Dec 11, 2025 | 53.96 | 54.98 | 53.93 | 54.87 | 54.68 | 1.82% | 51,786,521 |
| Dec 10, 2025 | 53.28 | 54.08 | 53.21 | 53.89 | 53.70 | 1.14% | 45,437,522 |
| Dec 9, 2025 | 53.50 | 53.95 | 53.25 | 53.28 | 53.09 | -0.37% | 46,335,395 |
| Dec 8, 2025 | 53.70 | 53.71 | 53.28 | 53.48 | 53.29 | -0.37% | 31,164,191 |
| Dec 5, 2025 | 53.54 | 53.93 | 53.45 | 53.68 | 53.49 | 0.04% | 28,532,323 |
| Dec 4, 2025 | 53.59 | 53.91 | 53.47 | 53.66 | 53.47 | 0.21% | 33,678,672 |
| Dec 3, 2025 | 52.94 | 53.60 | 52.88 | 53.55 | 53.36 | 1.34% | 32,017,952 |
| Dec 2, 2025 | 52.99 | 53.14 | 52.64 | 52.84 | 52.66 | -0.09% | 29,771,514 |
| Dec 1, 2025 | 53.07 | 53.40 | 52.84 | 52.89 | 52.71 | -0.83% | 29,296,267 |
| Nov 28, 2025 | 53.10 | 53.55 | 53.03 | 53.33 | 53.14 | 0.72% | 16,136,126 |
| Nov 26, 2025 | 52.67 | 53.15 | 52.60 | 52.95 | 52.77 | 0.78% | 35,268,452 |
| Nov 25, 2025 | 52.11 | 52.66 | 51.91 | 52.54 | 52.36 | 1.25% | 50,989,805 |
| Nov 24, 2025 | 51.74 | 51.97 | 51.33 | 51.89 | 51.71 | 0.43% | 43,789,147 |
| Nov 21, 2025 | 51.46 | 51.97 | 51.14 | 51.67 | 51.49 | 1.10% | 68,942,896 |
| Nov 20, 2025 | 52.03 | 52.39 | 51.08 | 51.11 | 50.93 | -0.87% | 70,096,374 |
| Nov 19, 2025 | 51.38 | 51.65 | 51.19 | 51.56 | 51.38 | 0.37% | 46,003,923 |
| Nov 18, 2025 | 51.28 | 51.75 | 51.15 | 51.37 | 51.19 | -0.16% | 66,043,642 |
| Nov 17, 2025 | 52.47 | 52.49 | 51.25 | 51.45 | 51.27 | -1.91% | 70,048,477 |
| Nov 14, 2025 | 52.81 | 52.81 | 52.27 | 52.45 | 52.27 | -1.00% | 46,154,645 |
| Nov 13, 2025 | 53.57 | 53.76 | 52.88 | 52.98 | 52.80 | -1.29% | 50,455,272 |
| Nov 12, 2025 | 53.22 | 53.89 | 53.22 | 53.67 | 53.48 | 0.86% | 46,052,714 |
| Nov 11, 2025 | 53.07 | 53.34 | 52.88 | 53.21 | 53.02 | 0.45% | 29,995,846 |
| Nov 10, 2025 | 52.93 | 53.15 | 52.65 | 52.97 | 52.79 | 0.36% | 42,010,615 |
| Nov 7, 2025 | 52.28 | 52.80 | 52.09 | 52.78 | 52.60 | 0.71% | 46,218,724 |
| Nov 6, 2025 | 52.51 | 52.70 | 52.17 | 52.41 | 52.23 | -0.36% | 42,625,669 |
| Nov 5, 2025 | 52.49 | 52.82 | 52.18 | 52.60 | 52.42 | 0.34% | 38,036,340 |
| Nov 4, 2025 | 51.95 | 52.54 | 51.84 | 52.42 | 52.24 | 0.52% | 44,675,196 |
| Nov 3, 2025 | 52.33 | 52.34 | 51.65 | 52.15 | 51.97 | -0.42% | 38,693,242 |
| Oct 31, 2025 | 52.01 | 52.50 | 51.94 | 52.37 | 52.19 | 0.27% | 40,425,805 |
| Oct 30, 2025 | 52.02 | 52.82 | 52.02 | 52.23 | 52.05 | 0.27% | 48,568,670 |
| Oct 29, 2025 | 52.45 | 52.58 | 51.87 | 52.09 | 51.91 | -1.70% | 61,846,259 |
| Oct 28, 2025 | 53.33 | 53.40 | 52.94 | 52.99 | 52.81 | -0.64% | 33,648,003 |
| Oct 27, 2025 | 53.37 | 53.43 | 53.20 | 53.33 | 53.14 | 0.41% | 27,154,144 |
| Oct 24, 2025 | 52.85 | 53.28 | 52.81 | 53.11 | 52.93 | 1.08% | 31,947,795 |
| Oct 23, 2025 | 52.59 | 52.68 | 52.29 | 52.54 | 52.36 | 0.21% | 29,483,687 |
| Oct 22, 2025 | 52.78 | 52.82 | 52.12 | 52.43 | 52.25 | -0.57% | 53,727,459 |
| Oct 21, 2025 | 52.66 | 53.13 | 52.66 | 52.73 | 52.55 | -0.11% | 31,213,574 |
| Oct 20, 2025 | 52.36 | 52.90 | 52.29 | 52.79 | 52.61 | 1.17% | 39,479,562 |
| Oct 17, 2025 | 51.90 | 52.36 | 51.73 | 52.18 | 52.00 | 0.81% | 52,288,856 |
| Oct 16, 2025 | 53.09 | 53.12 | 51.54 | 51.76 | 51.58 | -2.78% | 85,420,094 |
| Oct 15, 2025 | 53.43 | 53.76 | 52.86 | 53.24 | 53.05 | - | 39,526,563 |
| Oct 14, 2025 | 52.45 | 53.65 | 52.25 | 53.24 | 53.05 | 1.10% | 62,588,716 |
| Oct 13, 2025 | 52.55 | 52.82 | 52.34 | 52.66 | 52.48 | 0.96% | 39,651,855 |