State Street Financial Select Sector SPDR ETF (XLF)
NYSEARCA: XLF · Real-Time Price · USD
53.57
+0.12 (0.22%)
At close: Jun 26, 2026, 4:00 PM EDT
53.69
+0.12 (0.22%)
After-hours: Jun 26, 2026, 8:00 PM EDT
XLF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 53.56 | 53.94 | 53.20 | 53.57 | 53.57 | 0.22% | 25,960,365 |
| Jun 25, 2026 | 53.92 | 54.68 | 53.40 | 53.45 | 53.45 | -0.50% | 30,913,991 |
| Jun 24, 2026 | 53.86 | 54.10 | 53.54 | 53.72 | 53.72 | -0.30% | 30,525,560 |
| Jun 23, 2026 | 53.63 | 54.03 | 53.49 | 53.88 | 53.88 | 0.34% | 32,758,495 |
| Jun 22, 2026 | 53.62 | 54.02 | 53.57 | 53.70 | 53.70 | 0.59% | 26,643,162 |
| Jun 18, 2026 | 54.55 | 54.61 | 53.46 | 53.57 | 53.38 | -0.89% | 37,816,814 |
| Jun 17, 2026 | 54.29 | 54.89 | 53.90 | 54.05 | 53.86 | -0.55% | 49,571,885 |
| Jun 16, 2026 | 54.01 | 54.43 | 53.85 | 54.35 | 54.16 | 1.47% | 37,478,299 |
| Jun 15, 2026 | 53.76 | 53.97 | 53.48 | 53.56 | 53.37 | 0.41% | 37,492,394 |
| Jun 12, 2026 | 52.96 | 53.55 | 52.81 | 53.34 | 53.15 | 1.37% | 51,023,311 |
| Jun 11, 2026 | 52.35 | 52.77 | 52.04 | 52.62 | 52.44 | 0.75% | 41,295,635 |
| Jun 10, 2026 | 52.50 | 52.81 | 52.21 | 52.23 | 52.05 | -0.44% | 31,128,419 |
| Jun 9, 2026 | 52.18 | 52.70 | 52.04 | 52.46 | 52.28 | 0.94% | 41,695,110 |
| Jun 8, 2026 | 52.24 | 52.47 | 51.96 | 51.97 | 51.79 | -0.63% | 39,102,711 |
| Jun 5, 2026 | 52.38 | 52.48 | 52.06 | 52.30 | 52.12 | 0.21% | 42,101,717 |
| Jun 4, 2026 | 51.54 | 52.30 | 51.48 | 52.19 | 52.01 | 2.59% | 57,368,132 |
| Jun 3, 2026 | 51.14 | 51.16 | 50.52 | 50.87 | 50.69 | -1.15% | 44,906,667 |
| Jun 2, 2026 | 51.23 | 51.66 | 50.98 | 51.46 | 51.28 | 0.06% | 30,988,845 |
| Jun 1, 2026 | 51.23 | 51.60 | 51.19 | 51.43 | 51.25 | -0.29% | 34,507,616 |
| May 29, 2026 | 51.28 | 51.79 | 51.17 | 51.58 | 51.40 | 0.60% | 34,240,301 |
| May 28, 2026 | 51.19 | 51.50 | 51.02 | 51.27 | 51.09 | -0.29% | 40,574,472 |
| May 27, 2026 | 51.74 | 51.99 | 51.30 | 51.42 | 51.24 | -0.83% | 45,241,810 |
| May 26, 2026 | 52.00 | 52.23 | 51.72 | 51.85 | 51.67 | -0.17% | 24,530,155 |
| May 22, 2026 | 51.90 | 52.17 | 51.84 | 51.94 | 51.76 | 0.41% | 23,315,083 |
| May 21, 2026 | 51.46 | 51.83 | 51.21 | 51.73 | 51.55 | 0.14% | 33,344,220 |
| May 20, 2026 | 51.23 | 51.71 | 50.78 | 51.66 | 51.48 | 1.10% | 42,148,379 |
| May 19, 2026 | 51.63 | 51.79 | 51.05 | 51.10 | 50.92 | -1.24% | 35,956,275 |
| May 18, 2026 | 51.01 | 51.80 | 50.97 | 51.74 | 51.56 | 1.25% | 32,974,643 |
| May 15, 2026 | 51.32 | 51.50 | 51.04 | 51.10 | 50.92 | -0.37% | 29,789,776 |
| May 14, 2026 | 51.27 | 51.49 | 51.10 | 51.29 | 51.11 | 0.59% | 37,059,716 |
| May 13, 2026 | 51.14 | 51.33 | 50.96 | 50.99 | 50.81 | -1.14% | 33,440,155 |
| May 12, 2026 | 51.18 | 51.70 | 50.81 | 51.58 | 51.40 | 0.78% | 44,193,716 |
| May 11, 2026 | 51.26 | 51.46 | 50.96 | 51.18 | 51.00 | -0.12% | 30,759,160 |
| May 8, 2026 | 51.68 | 51.74 | 51.14 | 51.24 | 51.06 | -0.60% | 29,627,685 |
| May 7, 2026 | 51.78 | 52.08 | 51.42 | 51.55 | 51.37 | -0.56% | 36,983,126 |
| May 6, 2026 | 51.92 | 52.24 | 51.78 | 51.84 | 51.66 | 0.48% | 39,084,589 |
| May 5, 2026 | 51.57 | 51.77 | 51.38 | 51.59 | 51.41 | 0.02% | 27,419,583 |
| May 4, 2026 | 51.78 | 52.19 | 51.49 | 51.58 | 51.40 | -0.65% | 44,456,298 |
| May 1, 2026 | 52.40 | 52.61 | 51.92 | 51.92 | 51.74 | -0.40% | 39,618,174 |
| Apr 30, 2026 | 51.51 | 52.25 | 51.20 | 52.13 | 51.95 | 0.40% | 31,406,439 |
| Apr 29, 2026 | 52.13 | 52.30 | 51.70 | 51.92 | 51.74 | 0.14% | 22,153,115 |
| Apr 28, 2026 | 52.20 | 52.40 | 51.80 | 51.85 | 51.67 | 0.08% | 24,337,454 |
| Apr 27, 2026 | 51.31 | 51.90 | 51.27 | 51.81 | 51.63 | 0.76% | 25,764,327 |
| Apr 24, 2026 | 51.58 | 51.67 | 51.32 | 51.42 | 51.24 | -0.73% | 27,225,299 |
| Apr 23, 2026 | 52.08 | 52.17 | 51.30 | 51.80 | 51.62 | -0.79% | 44,647,944 |
| Apr 22, 2026 | 52.48 | 52.65 | 52.07 | 52.21 | 52.03 | -0.17% | 31,838,385 |
| Apr 21, 2026 | 52.71 | 53.19 | 52.20 | 52.30 | 52.12 | -0.63% | 34,150,095 |
| Apr 20, 2026 | 52.34 | 52.76 | 52.26 | 52.63 | 52.45 | 0.38% | 26,160,648 |
| Apr 17, 2026 | 52.37 | 52.98 | 52.30 | 52.43 | 52.25 | 0.77% | 45,183,382 |
| Apr 16, 2026 | 52.09 | 52.41 | 51.92 | 52.03 | 51.85 | -0.27% | 25,431,953 |
| Apr 15, 2026 | 52.07 | 52.33 | 51.82 | 52.17 | 51.99 | 0.75% | 33,804,684 |
| Apr 14, 2026 | 51.51 | 51.91 | 51.44 | 51.78 | 51.60 | 0.23% | 36,498,429 |
| Apr 13, 2026 | 50.50 | 51.67 | 50.42 | 51.66 | 51.48 | 1.75% | 33,635,867 |
| Apr 10, 2026 | 51.23 | 51.29 | 50.64 | 50.77 | 50.59 | -1.09% | 35,427,511 |
| Apr 9, 2026 | 50.94 | 51.54 | 50.80 | 51.33 | 51.15 | 0.25% | 30,330,506 |
| Apr 8, 2026 | 51.19 | 51.48 | 50.96 | 51.20 | 51.02 | 2.65% | 48,175,438 |
| Apr 7, 2026 | 49.62 | 50.02 | 49.50 | 49.88 | 49.71 | - | 31,750,045 |
| Apr 6, 2026 | 49.51 | 50.01 | 49.45 | 49.88 | 49.71 | 0.71% | 27,345,833 |
| Apr 2, 2026 | 48.83 | 49.81 | 48.60 | 49.53 | 49.36 | 0.18% | 39,519,845 |
| Apr 1, 2026 | 49.80 | 49.85 | 49.14 | 49.44 | 49.27 | 0.14% | 61,558,255 |
| Mar 31, 2026 | 48.92 | 49.46 | 48.51 | 49.37 | 49.20 | 2.09% | 85,361,932 |
| Mar 30, 2026 | 48.23 | 48.72 | 48.09 | 48.36 | 48.19 | 1.15% | 58,128,933 |
| Mar 27, 2026 | 48.79 | 48.84 | 47.67 | 47.81 | 47.64 | -2.53% | 64,823,894 |
| Mar 26, 2026 | 49.11 | 49.49 | 48.88 | 49.05 | 48.88 | -0.59% | 45,035,730 |
| Mar 25, 2026 | 49.59 | 49.95 | 48.99 | 49.34 | 49.17 | 0.12% | 40,438,797 |
| Mar 24, 2026 | 48.80 | 49.59 | 48.78 | 49.28 | 49.11 | 0.02% | 43,296,378 |
| Mar 23, 2026 | 49.70 | 49.86 | 49.22 | 49.27 | 49.10 | 0.90% | 81,044,813 |
| Mar 20, 2026 | 48.96 | 49.34 | 48.79 | 49.08 | 48.66 | 0.18% | 82,914,015 |
| Mar 19, 2026 | 48.77 | 49.18 | 48.52 | 48.99 | 48.57 | 0.04% | 58,374,008 |
| Mar 18, 2026 | 49.37 | 49.71 | 48.92 | 48.97 | 48.55 | -1.19% | 49,239,115 |
| Mar 17, 2026 | 49.70 | 50.19 | 49.51 | 49.56 | 49.13 | 0.53% | 46,974,021 |
| Mar 16, 2026 | 49.25 | 49.75 | 49.11 | 49.30 | 48.88 | 0.84% | 45,720,120 |
| Mar 13, 2026 | 49.11 | 49.46 | 48.85 | 48.89 | 48.47 | 0.12% | 47,595,176 |
| Mar 12, 2026 | 48.98 | 49.22 | 48.79 | 48.83 | 48.41 | -1.63% | 67,871,737 |
| Mar 11, 2026 | 49.98 | 50.12 | 49.22 | 49.64 | 49.21 | -0.84% | 56,301,182 |
| Mar 10, 2026 | 50.33 | 50.69 | 49.75 | 50.06 | 49.63 | -0.54% | 70,834,225 |
| Mar 9, 2026 | 49.92 | 50.52 | 49.18 | 50.33 | 49.90 | -0.47% | 78,178,657 |
| Mar 6, 2026 | 50.44 | 50.62 | 49.75 | 50.57 | 50.14 | -1.29% | 75,632,744 |
| Mar 5, 2026 | 51.24 | 51.82 | 50.91 | 51.23 | 50.79 | -0.52% | 58,432,340 |
| Mar 4, 2026 | 51.33 | 51.65 | 51.08 | 51.50 | 51.06 | 0.57% | 51,472,435 |
| Mar 3, 2026 | 50.29 | 51.55 | 50.08 | 51.21 | 50.77 | -0.18% | 94,738,726 |
| Mar 2, 2026 | 50.61 | 51.63 | 50.46 | 51.30 | 50.86 | -0.25% | 70,107,181 |
| Feb 27, 2026 | 51.88 | 52.06 | 51.01 | 51.43 | 50.99 | -2.04% | 81,998,723 |
| Feb 26, 2026 | 52.07 | 52.66 | 51.98 | 52.50 | 52.05 | 1.21% | 60,884,262 |
| Feb 25, 2026 | 51.24 | 51.89 | 51.17 | 51.87 | 51.42 | 1.75% | 47,652,805 |
| Feb 24, 2026 | 50.45 | 51.18 | 50.24 | 50.98 | 50.54 | 0.49% | 64,114,146 |
| Feb 23, 2026 | 52.19 | 52.47 | 50.64 | 50.73 | 50.29 | -3.35% | 94,600,356 |
| Feb 20, 2026 | 52.04 | 52.50 | 51.72 | 52.49 | 52.04 | 0.65% | 52,934,136 |
| Feb 19, 2026 | 52.14 | 52.38 | 51.74 | 52.15 | 51.70 | -0.84% | 47,344,380 |
| Feb 18, 2026 | 52.35 | 52.78 | 52.28 | 52.59 | 52.14 | 0.75% | 45,224,038 |
| Feb 17, 2026 | 51.82 | 52.41 | 51.82 | 52.20 | 51.75 | 1.06% | 54,064,715 |
| Feb 13, 2026 | 51.55 | 51.93 | 51.25 | 51.65 | 51.21 | -0.08% | 56,449,294 |
| Feb 12, 2026 | 52.90 | 53.11 | 51.43 | 51.69 | 51.25 | -1.99% | 94,645,070 |
| Feb 11, 2026 | 53.67 | 53.93 | 52.69 | 52.74 | 52.29 | -1.51% | 60,339,943 |
| Feb 10, 2026 | 53.70 | 54.26 | 53.12 | 53.55 | 53.09 | -0.72% | 57,920,792 |
| Feb 9, 2026 | 54.08 | 54.39 | 53.90 | 53.94 | 53.48 | -0.59% | 31,699,883 |
| Feb 6, 2026 | 53.83 | 54.35 | 53.83 | 54.26 | 53.79 | 1.82% | 53,073,812 |
| Feb 5, 2026 | 53.94 | 54.06 | 53.18 | 53.29 | 52.83 | -1.24% | 64,474,987 |
| Feb 4, 2026 | 53.51 | 54.18 | 53.40 | 53.96 | 53.50 | 0.80% | 59,506,374 |
| Feb 3, 2026 | 53.72 | 54.17 | 53.16 | 53.53 | 53.07 | -0.93% | 66,887,064 |