Financial Select Sector SPDR® Fund (XLF) Historical Stock Data
53.48 ↓0.20 (-0.37%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, XLF is up 0.02% a day on average. There have been 18 days where Financial Select Sector SPDR® Fund closed green and 12 days where XLF closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-08 | 53.70 | 53.48 | ↓$0.22 (-0.41%) | 53.28 | 53.71 | 31.09M |
| 2025-12-05 | 53.54 | 53.68 | ↑$0.14 (0.26%) | 53.45 | 53.93 | 27.64M |
| 2025-12-04 | 53.59 | 53.66 | ↑$0.07 (0.13%) | 53.47 | 53.91 | 33.36M |
| 2025-12-03 | 52.94 | 53.55 | ↑$0.61 (1.15%) | 52.88 | 53.60 | 31.70M |
| 2025-12-02 | 52.99 | 52.84 | ↓$0.15 (-0.28%) | 52.64 | 53.14 | 29.70M |
| 2025-12-01 | 53.07 | 52.89 | ↓$0.18 (-0.34%) | 52.84 | 53.40 | 28.32M |
| 2025-11-28 | 53.10 | 53.33 | ↑$0.23 (0.43%) | 53.03 | 53.55 | 16.14M |
| 2025-11-26 | 52.67 | 52.95 | ↑$0.28 (0.53%) | 52.60 | 53.15 | 35.18M |
| 2025-11-25 | 52.11 | 52.54 | ↑$0.43 (0.83%) | 51.91 | 52.66 | 50.99M |
| 2025-11-24 | 51.74 | 51.89 | ↑$0.16 (0.30%) | 51.33 | 51.97 | 43.55M |
| 2025-11-21 | 51.46 | 51.67 | ↑$0.21 (0.41%) | 51.14 | 51.97 | 66.23M |
| 2025-11-20 | 52.03 | 51.11 | ↓$0.92 (-1.77%) | 51.10 | 52.39 | 70.04M |
| 2025-11-19 | 51.38 | 51.56 | ↑$0.18 (0.35%) | 51.19 | 51.65 | 45.89M |
| 2025-11-18 | 51.28 | 51.37 | ↑$0.09 (0.18%) | 51.15 | 51.75 | 66.01M |
| 2025-11-17 | 52.47 | 51.45 | ↓$1.02 (-1.94%) | 51.25 | 52.49 | 69.20M |
| 2025-11-14 | 52.81 | 52.45 | ↓$0.36 (-0.68%) | 52.27 | 52.81 | 45.75M |
| 2025-11-13 | 53.57 | 52.98 | ↓$0.59 (-1.10%) | 52.88 | 53.75 | 46.73M |
| 2025-11-12 | 53.22 | 53.67 | ↑$0.45 (0.85%) | 53.22 | 53.89 | 45.85M |
| 2025-11-11 | 53.07 | 53.21 | ↑$0.14 (0.26%) | 52.88 | 53.34 | 29.94M |
| 2025-11-10 | 52.93 | 52.97 | ↑$0.04 (0.08%) | 52.66 | 53.15 | 41.70M |
| 2025-11-07 | 52.28 | 52.78 | ↑$0.50 (0.96%) | 52.09 | 52.80 | 46.19M |
| 2025-11-06 | 52.51 | 52.41 | ↓$0.10 (-0.19%) | 52.17 | 52.70 | 42.57M |
| 2025-11-05 | 52.49 | 52.60 | ↑$0.11 (0.21%) | 52.19 | 52.82 | 37.91M |
| 2025-11-04 | 51.95 | 52.42 | ↑$0.48 (0.91%) | 51.84 | 52.54 | 43.87M |
| 2025-11-03 | 52.33 | 52.15 | ↓$0.18 (-0.34%) | 51.65 | 52.34 | 38.43M |
| 2025-10-31 | 52.01 | 52.37 | ↑$0.36 (0.69%) | 51.94 | 52.50 | 40.28M |
| 2025-10-30 | 52.02 | 52.23 | ↑$0.21 (0.40%) | 52.02 | 52.82 | 48.02M |
| 2025-10-29 | 52.45 | 52.09 | ↓$0.36 (-0.69%) | 51.87 | 52.57 | 60.90M |
| 2025-10-28 | 53.33 | 52.99 | ↓$0.34 (-0.64%) | 52.94 | 53.40 | 33.59M |
| 2025-10-27 | 53.37 | 53.33 | ↓$0.04 (-0.07%) | 53.20 | 53.43 | 25.63M |
Create an account or log in to view more rows.
$XLF i need more
$XLF im in.
$XLF tomorrow will be an explosion day
I believe it!
$XLF Looks like a solid reversal - retesting support right now
definitely thinking about swinging this
$XLF Lol she wants higher
$XLF gets me every time lol
$XLF HOLDING STRONG FOR ALL OF YOU
$XLF Starting a small position
$XLF go time
$XLF now I buy