State Street Financial Select Sector SPDR ETF (XLF)
NYSEARCA: XLF · Real-Time Price · USD
51.87
+0.06 (0.12%)
At close: Apr 28, 2026, 4:00 PM EDT
51.98
+0.11 (0.21%)
After-hours: Apr 28, 2026, 4:18 PM EDT
XLF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 52.20 | 52.40 | 51.83 | 51.87 | - | 0.11% | 20,263,978 |
| Apr 27, 2026 | 51.31 | 51.90 | 51.27 | 51.81 | 51.81 | 0.76% | 25,065,892 |
| Apr 24, 2026 | 51.58 | 51.67 | 51.32 | 51.42 | 51.42 | -0.73% | 26,840,573 |
| Apr 23, 2026 | 52.08 | 52.17 | 51.30 | 51.80 | 51.80 | -0.79% | 44,320,962 |
| Apr 22, 2026 | 52.48 | 52.65 | 52.07 | 52.21 | 52.21 | -0.17% | 31,603,110 |
| Apr 21, 2026 | 52.71 | 53.19 | 52.20 | 52.30 | 52.30 | -0.63% | 32,765,256 |
| Apr 20, 2026 | 52.34 | 52.76 | 52.26 | 52.63 | 52.63 | 0.38% | 25,086,607 |
| Apr 17, 2026 | 52.37 | 52.98 | 52.30 | 52.43 | 52.43 | 0.77% | 44,670,188 |
| Apr 16, 2026 | 52.09 | 52.41 | 51.92 | 52.03 | 52.03 | -0.27% | 25,200,017 |
| Apr 15, 2026 | 52.07 | 52.33 | 51.82 | 52.17 | 52.17 | 0.75% | 33,558,164 |
| Apr 14, 2026 | 51.51 | 51.91 | 51.44 | 51.78 | 51.78 | 0.23% | 35,582,692 |
| Apr 13, 2026 | 50.50 | 51.67 | 50.42 | 51.66 | 51.66 | 1.75% | 33,255,911 |
| Apr 10, 2026 | 51.23 | 51.29 | 50.64 | 50.77 | 50.77 | -1.09% | 35,109,988 |
| Apr 9, 2026 | 50.94 | 51.54 | 50.80 | 51.33 | 51.33 | 0.25% | 30,147,881 |
| Apr 8, 2026 | 51.19 | 51.48 | 50.96 | 51.20 | 51.20 | 2.65% | 47,186,891 |
| Apr 7, 2026 | 49.62 | 50.02 | 49.50 | 49.88 | 49.88 | - | 31,154,167 |
| Apr 6, 2026 | 49.51 | 50.01 | 49.45 | 49.88 | 49.88 | 0.71% | 27,070,073 |
| Apr 2, 2026 | 48.83 | 49.81 | 48.60 | 49.53 | 49.53 | 0.18% | 39,286,295 |
| Apr 1, 2026 | 49.80 | 49.85 | 49.14 | 49.44 | 49.44 | 0.14% | 61,439,610 |
| Mar 31, 2026 | 48.92 | 49.46 | 48.51 | 49.37 | 49.37 | 2.09% | 84,905,792 |
| Mar 30, 2026 | 48.23 | 48.72 | 48.09 | 48.36 | 48.36 | 1.15% | 57,942,438 |
| Mar 27, 2026 | 48.79 | 48.84 | 47.67 | 47.81 | 47.81 | -2.53% | 64,438,694 |
| Mar 26, 2026 | 49.11 | 49.49 | 48.88 | 49.05 | 49.05 | -0.59% | 44,307,148 |
| Mar 25, 2026 | 49.59 | 49.95 | 48.99 | 49.34 | 49.34 | 0.12% | 39,839,899 |
| Mar 24, 2026 | 48.80 | 49.59 | 48.78 | 49.28 | 49.28 | 0.02% | 43,090,649 |
| Mar 23, 2026 | 49.70 | 49.86 | 49.22 | 49.27 | 49.27 | 0.39% | 81,044,813 |
| Mar 20, 2026 | 48.96 | 49.34 | 48.79 | 49.08 | 48.83 | 0.18% | 82,914,015 |
| Mar 19, 2026 | 48.77 | 49.18 | 48.52 | 48.99 | 48.74 | 0.04% | 58,374,008 |
| Mar 18, 2026 | 49.37 | 49.71 | 48.92 | 48.97 | 48.72 | -1.19% | 49,239,115 |
| Mar 17, 2026 | 49.70 | 50.19 | 49.51 | 49.56 | 49.31 | 0.53% | 46,974,021 |
| Mar 16, 2026 | 49.25 | 49.75 | 49.11 | 49.30 | 49.05 | 0.84% | 45,720,120 |
| Mar 13, 2026 | 49.11 | 49.46 | 48.85 | 48.89 | 48.64 | 0.12% | 47,595,176 |
| Mar 12, 2026 | 48.98 | 49.22 | 48.79 | 48.83 | 48.58 | -1.63% | 67,871,737 |
| Mar 11, 2026 | 49.98 | 50.12 | 49.22 | 49.64 | 49.39 | -0.84% | 56,301,182 |
| Mar 10, 2026 | 50.33 | 50.69 | 49.75 | 50.06 | 49.80 | -0.54% | 70,834,225 |
| Mar 9, 2026 | 49.92 | 50.52 | 49.18 | 50.33 | 50.07 | -0.47% | 78,178,657 |
| Mar 6, 2026 | 50.44 | 50.62 | 49.75 | 50.57 | 50.31 | -1.29% | 75,632,744 |
| Mar 5, 2026 | 51.24 | 51.82 | 50.91 | 51.23 | 50.97 | -0.52% | 58,432,340 |
| Mar 4, 2026 | 51.33 | 51.65 | 51.08 | 51.50 | 51.24 | 0.57% | 51,472,435 |
| Mar 3, 2026 | 50.29 | 51.55 | 50.08 | 51.21 | 50.95 | -0.18% | 94,738,726 |
| Mar 2, 2026 | 50.61 | 51.63 | 50.46 | 51.30 | 51.04 | -0.25% | 70,107,181 |
| Feb 27, 2026 | 51.88 | 52.06 | 51.01 | 51.43 | 51.17 | -2.04% | 81,998,723 |
| Feb 26, 2026 | 52.07 | 52.66 | 51.98 | 52.50 | 52.23 | 1.21% | 60,884,262 |
| Feb 25, 2026 | 51.24 | 51.89 | 51.17 | 51.87 | 51.60 | 1.75% | 47,652,805 |
| Feb 24, 2026 | 50.45 | 51.18 | 50.24 | 50.98 | 50.72 | 0.49% | 64,114,146 |
| Feb 23, 2026 | 52.19 | 52.47 | 50.64 | 50.73 | 50.47 | -3.35% | 94,600,356 |
| Feb 20, 2026 | 52.04 | 52.50 | 51.72 | 52.49 | 52.22 | 0.65% | 52,934,136 |
| Feb 19, 2026 | 52.14 | 52.38 | 51.74 | 52.15 | 51.88 | -0.84% | 47,344,380 |
| Feb 18, 2026 | 52.35 | 52.78 | 52.28 | 52.59 | 52.32 | 0.75% | 45,224,038 |
| Feb 17, 2026 | 51.82 | 52.41 | 51.82 | 52.20 | 51.93 | 1.06% | 54,064,715 |
| Feb 13, 2026 | 51.55 | 51.93 | 51.25 | 51.65 | 51.39 | -0.08% | 56,449,294 |
| Feb 12, 2026 | 52.90 | 53.11 | 51.43 | 51.69 | 51.43 | -1.99% | 94,645,070 |
| Feb 11, 2026 | 53.67 | 53.93 | 52.69 | 52.74 | 52.47 | -1.51% | 60,339,943 |
| Feb 10, 2026 | 53.70 | 54.26 | 53.12 | 53.55 | 53.28 | -0.72% | 57,920,792 |
| Feb 9, 2026 | 54.08 | 54.39 | 53.90 | 53.94 | 53.66 | -0.59% | 31,699,883 |
| Feb 6, 2026 | 53.83 | 54.35 | 53.83 | 54.26 | 53.98 | 1.82% | 53,073,812 |
| Feb 5, 2026 | 53.94 | 54.06 | 53.18 | 53.29 | 53.02 | -1.24% | 64,474,987 |
| Feb 4, 2026 | 53.51 | 54.18 | 53.40 | 53.96 | 53.68 | 0.80% | 59,506,374 |
| Feb 3, 2026 | 53.72 | 54.17 | 53.16 | 53.53 | 53.26 | -0.93% | 66,887,064 |
| Feb 2, 2026 | 53.45 | 54.09 | 53.20 | 54.03 | 53.75 | 1.10% | 48,031,482 |
| Jan 30, 2026 | 53.38 | 53.66 | 53.02 | 53.44 | 53.17 | -0.21% | 42,767,032 |
| Jan 29, 2026 | 53.32 | 53.63 | 52.99 | 53.55 | 53.28 | 1.06% | 51,975,433 |
| Jan 28, 2026 | 52.93 | 53.21 | 52.76 | 52.99 | 52.72 | -0.02% | 45,450,809 |
| Jan 27, 2026 | 53.32 | 53.43 | 52.84 | 53.00 | 52.73 | -0.77% | 38,633,654 |
| Jan 26, 2026 | 53.10 | 53.55 | 53.09 | 53.41 | 53.14 | 0.64% | 31,072,708 |
| Jan 23, 2026 | 53.49 | 53.51 | 52.88 | 53.07 | 52.80 | -1.38% | 47,057,521 |
| Jan 22, 2026 | 53.65 | 54.05 | 53.64 | 53.81 | 53.53 | 0.65% | 46,919,268 |
| Jan 21, 2026 | 53.37 | 53.83 | 53.24 | 53.46 | 53.19 | 0.49% | 49,360,284 |
| Jan 20, 2026 | 53.61 | 54.11 | 53.10 | 53.20 | 52.93 | -2.28% | 57,030,827 |
| Jan 16, 2026 | 54.37 | 54.76 | 54.29 | 54.44 | 54.16 | 0.13% | 44,363,154 |
| Jan 15, 2026 | 54.22 | 54.70 | 54.21 | 54.37 | 54.09 | 0.41% | 48,490,757 |
| Jan 14, 2026 | 54.05 | 54.18 | 53.69 | 54.15 | 53.87 | -0.15% | 59,754,619 |
| Jan 13, 2026 | 55.15 | 55.23 | 54.15 | 54.23 | 53.95 | -1.92% | 77,045,093 |
| Jan 12, 2026 | 55.03 | 55.36 | 54.84 | 55.29 | 55.01 | -0.79% | 42,021,640 |
| Jan 9, 2026 | 55.98 | 56.16 | 55.72 | 55.73 | 55.44 | -0.30% | 29,544,907 |
| Jan 8, 2026 | 55.45 | 56.25 | 55.41 | 55.90 | 55.61 | 0.52% | 35,358,279 |
| Jan 7, 2026 | 56.23 | 56.34 | 55.54 | 55.61 | 55.33 | -1.40% | 44,720,867 |
| Jan 6, 2026 | 56.04 | 56.52 | 55.99 | 56.40 | 56.11 | 0.48% | 38,950,782 |
| Jan 5, 2026 | 54.82 | 56.51 | 54.82 | 56.13 | 55.84 | 2.18% | 58,044,124 |
| Jan 2, 2026 | 54.83 | 55.00 | 54.34 | 54.93 | 54.65 | 0.29% | 36,087,135 |
| Dec 31, 2025 | 55.22 | 55.26 | 54.75 | 54.77 | 54.49 | -0.74% | 22,996,209 |
| Dec 30, 2025 | 55.40 | 55.40 | 55.14 | 55.18 | 54.90 | -0.25% | 16,160,856 |
| Dec 29, 2025 | 55.59 | 55.68 | 55.26 | 55.32 | 55.04 | -0.54% | 34,223,838 |
| Dec 26, 2025 | 55.71 | 55.80 | 55.44 | 55.62 | 55.33 | -0.20% | 20,410,062 |
| Dec 24, 2025 | 55.51 | 55.89 | 55.41 | 55.73 | 55.44 | 0.54% | 15,685,769 |
| Dec 23, 2025 | 55.31 | 55.56 | 55.31 | 55.43 | 55.15 | 0.20% | 24,732,900 |
| Dec 22, 2025 | 54.75 | 55.44 | 54.74 | 55.32 | 55.04 | 0.88% | 37,987,770 |
| Dec 19, 2025 | 54.56 | 55.02 | 54.56 | 54.84 | 54.37 | 0.55% | 46,595,291 |
| Dec 18, 2025 | 54.77 | 55.02 | 54.36 | 54.54 | 54.07 | -0.16% | 35,021,622 |
| Dec 17, 2025 | 54.80 | 55.07 | 54.58 | 54.63 | 54.16 | -0.02% | 41,112,402 |
| Dec 16, 2025 | 55.04 | 55.16 | 54.48 | 54.64 | 54.17 | -0.64% | 37,342,295 |
| Dec 15, 2025 | 55.18 | 55.31 | 54.82 | 54.99 | 54.52 | 0.07% | 35,356,839 |
| Dec 12, 2025 | 55.16 | 55.21 | 54.71 | 54.95 | 54.48 | 0.15% | 64,428,933 |
| Dec 11, 2025 | 53.96 | 54.98 | 53.93 | 54.87 | 54.40 | 1.82% | 51,786,521 |
| Dec 10, 2025 | 53.28 | 54.08 | 53.21 | 53.89 | 53.43 | 1.14% | 45,437,522 |
| Dec 9, 2025 | 53.50 | 53.95 | 53.25 | 53.28 | 52.82 | -0.37% | 46,335,395 |
| Dec 8, 2025 | 53.70 | 53.71 | 53.28 | 53.48 | 53.02 | -0.37% | 31,164,191 |
| Dec 5, 2025 | 53.54 | 53.93 | 53.45 | 53.68 | 53.22 | 0.04% | 28,532,323 |
| Dec 4, 2025 | 53.59 | 53.91 | 53.47 | 53.66 | 53.20 | 0.21% | 33,678,672 |
| Dec 3, 2025 | 52.94 | 53.60 | 52.88 | 53.55 | 53.09 | 1.34% | 32,017,952 |