State Street Financial Select Sector SPDR ETF XLF
58.68 USD +0.47 (+0.81%)
Regular-session close
58.41 -0.27 -0.46%
After hours · Nov 13, 7:55 PM ET
58.23 Day range 58.71
47.81 52-week range 59.20
- YTD
- +7.14%
- 1 year
- +10.76%
XLF price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 58.60 | 58.71 | 58.22 | 58.68 | +0.47 | +0.81% | 29,090,952 |
| Nov 12, 2026 | 58.88 | 59.08 | 58.15 | 58.21 | -0.42 | -0.72% | 22,013,600 |
| Nov 11, 2026 | 58.09 | 58.63 | 58.02 | 58.63 | +0.34 | +0.58% | 25,399,500 |
| Nov 10, 2026 | 58.20 | 58.44 | 57.86 | 58.29 | +0.30 | +0.52% | 29,884,000 |
| Nov 9, 2026 | 57.73 | 58.26 | 57.26 | 57.99 | +0.83 | +1.45% | 36,429,400 |
| Nov 6, 2026 | 56.73 | 57.71 | 56.70 | 57.16 | -0.34 | -0.59% | 34,770,500 |
| Nov 5, 2026 | 59.94 | 60.04 | 57.42 | 57.50 | -1.70 | -2.87% | 71,479,600 |
| Nov 4, 2026 | 58.41 | 59.20 | 57.94 | 59.20 | +2.01 | +3.51% | 52,105,400 |
| Nov 3, 2026 | 57.36 | 57.47 | 56.96 | 57.19 | -0.37 | -0.64% | 30,441,800 |
| Nov 2, 2026 | 56.96 | 57.70 | 56.87 | 57.56 | +1.05 | +1.86% | 41,193,100 |
| Oct 30, 2026 | 57.19 | 57.20 | 56.33 | 56.51 | -0.43 | -0.76% | 37,063,800 |
| Oct 29, 2026 | 56.72 | 57.23 | 56.67 | 56.94 | +0.81 | +1.44% | 32,915,800 |
| Oct 28, 2026 | 55.84 | 56.28 | 55.81 | 56.13 | +0.25 | +0.45% | 25,187,800 |
| Oct 27, 2026 | 56.27 | 56.32 | 55.75 | 55.88 | -0.14 | -0.25% | 27,310,500 |
| Oct 26, 2026 | 56.00 | 56.35 | 55.98 | 56.02 | +0.12 | +0.21% | 23,031,900 |
| Oct 23, 2026 | 56.19 | 56.35 | 55.81 | 55.90 | -0.75 | -1.32% | 28,566,600 |
| Oct 22, 2026 | 55.83 | 56.67 | 55.82 | 56.65 | +0.61 | +1.09% | 32,580,900 |
| Oct 21, 2026 | 56.06 | 56.15 | 55.64 | 56.04 | +0.32 | +0.57% | 28,271,900 |
| Oct 20, 2026 | 55.19 | 55.93 | 55.17 | 55.72 | +0.66 | +1.20% | 20,622,300 |
| Oct 19, 2026 | 55.36 | 55.50 | 55.03 | 55.06 | -0.46 | -0.83% | 29,233,000 |
| Oct 16, 2026 | 55.63 | 56.03 | 55.19 | 55.52 | +0.25 | +0.45% | 43,016,500 |
| Oct 15, 2026 | 54.92 | 55.37 | 54.59 | 55.27 | +0.75 | +1.38% | 45,359,300 |
| Oct 14, 2026 | 54.20 | 54.52 | 54.02 | 54.52 | -0.30 | -0.55% | 44,319,500 |
| Oct 13, 2026 | 55.42 | 55.65 | 54.64 | 54.82 | -0.23 | -0.42% | 44,491,600 |
| Oct 12, 2026 | 54.86 | 55.17 | 54.83 | 55.05 | +0.32 | +0.58% | 19,685,600 |
| Oct 9, 2026 | 54.25 | 54.82 | 54.21 | 54.73 | +0.50 | +0.92% | 35,483,300 |
| Oct 8, 2026 | 53.48 | 54.34 | 53.47 | 54.23 | +0.48 | +0.89% | 47,700,100 |
| Oct 7, 2026 | 53.53 | 53.82 | 53.41 | 53.75 | -0.26 | -0.48% | 36,827,300 |
| Oct 6, 2026 | 53.97 | 54.30 | 53.88 | 54.01 | +0.13 | +0.24% | 21,760,200 |
| Oct 5, 2026 | 53.50 | 53.97 | 53.30 | 53.88 | +0.39 | +0.73% | 28,810,700 |
| Oct 2, 2026 | 53.54 | 53.76 | 53.21 | 53.49 | +0.03 | +0.06% | 30,292,500 |
| Oct 1, 2026 | 53.25 | 53.62 | 52.81 | 53.46 | +0.06 | +0.11% | 41,547,200 |
| Sep 30, 2026 | 53.99 | 54.03 | 53.37 | 53.40 | -0.61 | -1.13% | 55,804,700 |
| Sep 29, 2026 | 54.17 | 54.35 | 53.72 | 54.01 | -0.18 | -0.33% | 53,090,100 |
| Sep 28, 2026 | 54.67 | 54.73 | 54.14 | 54.19 | -0.65 | -1.19% | 39,822,200 |
| Sep 25, 2026 | 54.63 | 54.89 | 54.31 | 54.84 | +0.31 | +0.57% | 29,101,300 |
| Sep 24, 2026 | 54.61 | 54.82 | 54.25 | 54.53 | -0.01 | -0.02% | 28,808,000 |
| Sep 23, 2026 | 54.50 | 55.08 | 54.46 | 54.54 | -0.26 | -0.47% | 42,703,400 |
| Sep 22, 2026 | 56.00 | 56.05 | 54.55 | 54.80 | -1.10 | -1.97% | 69,837,400 |
| Sep 21, 2026 | 56.05 | 56.21 | 55.72 | 55.90 | +0.04 | +0.07% | 30,640,800 |
| Sep 18, 2026 | 55.66 | 55.98 | 55.46 | 55.86 | -0.02 | -0.04% | 36,017,900 |
| Sep 17, 2026 | 56.27 | 56.40 | 55.56 | 55.88 | -0.05 | -0.09% | 29,191,300 |
| Sep 16, 2026 | 56.82 | 56.85 | 55.44 | 55.93 | -0.92 | -1.62% | 53,072,800 |
| Sep 15, 2026 | 56.97 | 56.99 | 56.46 | 56.85 | -0.18 | -0.32% | 30,161,600 |
| Sep 14, 2026 | 57.34 | 57.57 | 56.76 | 57.03 | -0.22 | -0.38% | 38,162,400 |
| Sep 11, 2026 | 57.44 | 57.62 | 56.96 | 57.25 | +0.38 | +0.67% | 34,701,500 |
| Sep 10, 2026 | 56.91 | 57.11 | 56.69 | 56.87 | -0.19 | -0.33% | 25,355,100 |
| Sep 9, 2026 | 57.13 | 57.33 | 56.73 | 57.06 | -0.24 | -0.42% | 27,523,000 |
| Sep 8, 2026 | 57.71 | 57.82 | 57.26 | 57.30 | -0.80 | -1.38% | 38,239,200 |
| Sep 4, 2026 | 58.04 | 58.38 | 57.92 | 58.10 | -0.46 | -0.79% | 26,361,500 |
| Sep 3, 2026 | 58.00 | 58.60 | 57.99 | 58.56 | +0.90 | +1.56% | 32,670,500 |
| Sep 2, 2026 | 57.38 | 58.23 | 57.32 | 57.66 | +0.46 | +0.80% | 31,321,800 |
| Sep 1, 2026 | 57.61 | 57.98 | 57.13 | 57.20 | -0.51 | -0.88% | 32,396,200 |
| Aug 31, 2026 | 57.86 | 57.93 | 57.69 | 57.71 | -0.39 | -0.67% | 25,215,700 |
| Aug 28, 2026 | 57.98 | 58.41 | 57.92 | 58.10 | +0.22 | +0.38% | 25,142,600 |
| Aug 27, 2026 | 57.91 | 58.23 | 57.73 | 57.88 | -0.38 | -0.65% | 26,082,100 |
| Aug 26, 2026 | 58.25 | 58.38 | 58.02 | 58.26 | -0.05 | -0.09% | 20,054,000 |
| Aug 25, 2026 | 58.19 | 58.36 | 57.87 | 58.31 | +0.09 | +0.15% | 23,685,100 |
| Aug 24, 2026 | 57.70 | 58.38 | 57.64 | 58.22 | +0.74 | +1.29% | 31,462,900 |
| Aug 21, 2026 | 57.32 | 57.70 | 57.25 | 57.48 | +0.53 | +0.93% | 27,273,100 |
| Aug 20, 2026 | 57.47 | 57.66 | 56.91 | 56.95 | -0.53 | -0.92% | 30,704,200 |
| Aug 19, 2026 | 57.88 | 58.20 | 57.42 | 57.48 | -0.36 | -0.62% | 35,648,300 |
| Aug 18, 2026 | 57.73 | 57.98 | 57.57 | 57.84 | +0.26 | +0.45% | 25,389,400 |
| Aug 17, 2026 | 57.96 | 58.27 | 57.55 | 57.58 | -0.58 | -1.00% | 45,636,700 |
| Aug 14, 2026 | 58.22 | 58.29 | 58.06 | 58.16 | -0.10 | -0.17% | 28,130,100 |
65 days, newest first. Daily bars as drawn on the XLF chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.