XLF
AMEXMarket ClosedState Street Financial Select Sector SPDR ETF
$54.63
$0.01 (-0.02%)
As of 10:33 AM
Open
$54.84
High
$55.06
Low
$54.59
Prev Close
$54.64
52W High
$55.31
52W Low
$42.21
Volume
36.42M
Mkt Cap
$53.84B
State Street Financial Select Sector SPDR ETF
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 12/17/2025 | $54.80 | $55.07 | $54.58 | $54.63 | 40.37M |
| 12/16/2025 | $55.04 | $55.16 | $54.48 | $54.64 | 37.34M |
| 12/15/2025 | $55.18 | $55.31 | $54.82 | $54.99 | 35.36M |
| 12/12/2025 | $55.16 | $55.21 | $54.71 | $54.95 | 64.43M |
| 12/11/2025 | $53.96 | $54.98 | $53.93 | $54.87 | 51.79M |
| 12/10/2025 | $53.28 | $54.08 | $53.21 | $53.89 | 45.44M |
| 12/9/2025 | $53.50 | $53.95 | $53.25 | $53.28 | 46.34M |
| 12/8/2025 | $53.70 | $53.71 | $53.28 | $53.48 | 31.16M |
| 12/5/2025 | $53.54 | $53.93 | $53.45 | $53.68 | 28.53M |
| 12/4/2025 | $53.59 | $53.91 | $53.47 | $53.66 | 33.68M |
| 12/3/2025 | $52.94 | $53.60 | $52.88 | $53.55 | 32.02M |
| 12/2/2025 | $52.99 | $53.14 | $52.64 | $52.84 | 29.77M |
| 12/1/2025 | $53.07 | $53.40 | $52.84 | $52.89 | 29.30M |
| 11/28/2025 | $53.10 | $53.55 | $53.03 | $53.33 | 16.14M |
| 11/26/2025 | $52.67 | $53.15 | $52.60 | $52.95 | 35.27M |
| 11/25/2025 | $52.11 | $52.66 | $51.91 | $52.54 | 50.99M |
| 11/24/2025 | $51.74 | $51.97 | $51.33 | $51.89 | 43.79M |
| 11/21/2025 | $51.46 | $51.97 | $51.14 | $51.67 | 68.94M |
| 11/20/2025 | $52.03 | $52.39 | $51.08 | $51.11 | 70.10M |
| 11/19/2025 | $51.38 | $51.65 | $51.19 | $51.56 | 46.00M |
| 11/18/2025 | $51.28 | $51.75 | $51.15 | $51.37 | 66.04M |
| 11/17/2025 | $52.47 | $52.49 | $51.25 | $51.45 | 70.05M |
| 11/14/2025 | $52.81 | $52.81 | $52.27 | $52.45 | 46.15M |
| 11/13/2025 | $53.57 | $53.76 | $52.88 | $52.98 | 50.46M |
| 11/12/2025 | $53.22 | $53.89 | $53.22 | $53.67 | 46.05M |
| 11/11/2025 | $53.07 | $53.34 | $52.88 | $53.21 | 30.00M |
| 11/10/2025 | $52.93 | $53.15 | $52.65 | $52.97 | 42.01M |
| 11/7/2025 | $52.28 | $52.80 | $52.09 | $52.78 | 46.22M |
| 11/6/2025 | $52.51 | $52.70 | $52.17 | $52.41 | 42.63M |
| 11/5/2025 | $52.49 | $52.82 | $52.18 | $52.60 | 38.04M |
| 11/4/2025 | $51.95 | $52.54 | $51.84 | $52.42 | 44.68M |
| 11/3/2025 | $52.33 | $52.34 | $51.65 | $52.15 | 38.69M |
| 10/31/2025 | $52.01 | $52.50 | $51.94 | $52.37 | 40.43M |
| 10/30/2025 | $52.02 | $52.82 | $52.02 | $52.23 | 48.57M |
| 10/29/2025 | $52.45 | $52.58 | $51.87 | $52.09 | 61.85M |
| 10/28/2025 | $53.33 | $53.40 | $52.94 | $52.99 | 33.65M |
| 10/27/2025 | $53.37 | $53.43 | $53.20 | $53.33 | 27.15M |
| 10/24/2025 | $52.85 | $53.28 | $52.81 | $53.11 | 31.95M |
| 10/23/2025 | $52.59 | $52.68 | $52.29 | $52.54 | 29.48M |
| 10/22/2025 | $52.78 | $52.82 | $52.12 | $52.43 | 53.73M |
| 10/21/2025 | $52.66 | $53.13 | $52.66 | $52.73 | 31.21M |
| 10/20/2025 | $52.36 | $52.90 | $52.29 | $52.79 | 39.48M |
| 10/17/2025 | $51.90 | $52.36 | $51.73 | $52.18 | 52.29M |
| 10/16/2025 | $53.09 | $53.12 | $51.54 | $51.76 | 85.42M |
| 10/15/2025 | $53.43 | $53.76 | $52.86 | $53.24 | 39.53M |
| 10/14/2025 | $52.45 | $53.65 | $52.25 | $53.24 | 62.59M |
| 10/13/2025 | $52.55 | $52.82 | $52.34 | $52.66 | 39.65M |
| 10/10/2025 | $53.46 | $53.68 | $52.16 | $52.16 | 73.60M |
| 10/9/2025 | $53.63 | $53.81 | $53.19 | $53.32 | 33.92M |
| 10/8/2025 | $53.93 | $53.95 | $53.34 | $53.51 | 26.85M |
| 10/7/2025 | $53.88 | $54.05 | $53.52 | $53.77 | 31.25M |
| 10/6/2025 | $53.93 | $54.07 | $53.30 | $53.70 | 32.00M |
| 10/3/2025 | $53.42 | $53.97 | $53.38 | $53.72 | 32.11M |
| 10/2/2025 | $53.31 | $53.48 | $53.06 | $53.35 | 32.44M |
| 10/1/2025 | $53.61 | $53.76 | $53.37 | $53.39 | 33.21M |
| 9/30/2025 | $54.06 | $54.24 | $53.42 | $53.87 | 32.44M |
| 9/29/2025 | $54.04 | $54.15 | $53.74 | $54.13 | 20.71M |
| 9/26/2025 | $53.71 | $54.10 | $53.64 | $53.86 | 30.69M |
| 9/25/2025 | $53.47 | $53.71 | $53.24 | $53.47 | 24.76M |
| 9/24/2025 | $53.83 | $53.96 | $53.50 | $53.61 | 23.89M |
| 9/23/2025 | $53.95 | $54.49 | $53.63 | $53.76 | 28.70M |
| 9/22/2025 | $53.70 | $54.06 | $53.64 | $54.00 | 32.39M |
| 9/19/2025 | $54.26 | $54.41 | $53.92 | $54.25 | 46.73M |