Dark

XLF
State Street Financial Select Sector SPDR ETF
stock NYSE ETF

At Close

Oct 1, 2026 3:59:58 PM EDT

53.47USD+0.140%(+0.07)40,890,613

0.00Bid 0.00Ask 0.00Spread

Pre-market

Oct 1, 2026 9:28:30 AM EDT

53.22USD-0.337%(-0.18)113,287

After-hours

Oct 1, 2026 4:57:30 PM EDT

53.48USD+0.009%(+0.01)209,486

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-10-01	53.2100	53.6100	52.8200	53.4700	+0.131%	40,890,613	0.000%
2026-09-30	53.9900	54.0250	53.3700	53.4000	-1.129%	55,811,661	+0.131%
2026-09-29	54.1700	54.3450	53.7200	54.0100	-0.332%	53,090,095	-1.000%
2026-09-28	54.6700	54.7250	54.1400	54.1900	-1.185%	39,822,174	-1.329%
2026-09-25	54.6250	54.8850	54.3100	54.8400	+0.568%	29,108,389	-2.498%
2026-09-24	54.6100	54.8150	54.2500	54.5300	-0.018%	28,808,024	-1.944%
2026-09-23	54.5000	55.0805	54.4600	54.5400	-0.474%	42,703,374	-1.962%
2026-09-22	56.0000	56.0500	54.5500	54.8000	-1.968%	69,837,420	-2.427%
2026-09-21	56.0500	56.2050	55.7200	55.9000	+0.072%	30,640,758	-4.347%
2026-09-18	55.6600	55.9800	55.4600	55.8600	-0.036%	36,017,922	-4.279%
2026-09-17	56.2700	56.4000	55.5600	55.8800	-0.089%	29,191,321	-4.313%
2026-09-16	56.8200	56.8500	55.4400	55.9300	-1.618%	53,072,798	-4.398%
2026-09-15	56.9700	56.9900	56.4600	56.8500	-0.316%	30,169,970	-5.945%
2026-09-14	57.3400	57.5700	56.7600	57.0300	-0.384%	38,162,426	-6.242%
2026-09-11	57.4400	57.6150	56.9550	57.2500	+0.668%	34,705,632	-6.603%
2026-09-10	56.9100	57.1100	56.6901	56.8700	-0.333%	25,355,091	-5.979%
2026-09-09	57.1300	57.3300	56.7300	57.0600	-0.419%	27,523,005	-6.292%
2026-09-08	57.7050	57.8200	57.2600	57.3000	-1.377%	38,239,200	-6.684%
2026-09-04	58.0400	58.3800	57.9150	58.1000	-0.786%	26,361,489	-7.969%
2026-09-03	58.0000	58.6000	57.9900	58.5600	+1.561%	32,670,452	-8.692%
2026-09-02	57.3800	58.2261	57.3200	57.6600	+0.804%	31,324,727	-7.267%
2026-09-01	57.6100	57.9800	57.1300	57.2000	-0.884%	32,401,548	-6.521%
2026-08-31	57.8600	57.9250	57.6900	57.7100	-0.671%	25,215,699	-7.347%
2026-08-28	57.9800	58.4100	57.9200	58.1000	+0.380%	25,142,605	-7.969%
2026-08-27	57.9100	58.2300	57.7300	57.8800	-0.652%	26,088,712	-7.619%
2026-08-26	58.2500	58.3800	58.0200	58.2600	-0.086%	20,054,032	-8.222%
2026-08-25	58.1900	58.3600	57.8700	58.3100	+0.155%	23,685,140	-8.300%
2026-08-24	57.7000	58.3759	57.6400	58.2200	+1.287%	31,462,888	-8.159%
2026-08-21	57.3200	57.6950	57.2450	57.4800	+0.931%	27,277,761	-6.976%
2026-08-20	57.4700	57.6550	56.9100	56.9500	-0.922%	30,704,196	-6.111%
2026-08-19	57.8800	58.2000	57.4200	57.4800	-0.622%	35,648,257	-6.976%
2026-08-18	57.7300	57.9796	57.5650	57.8400	+0.452%	25,389,366	-7.555%
2026-08-17	57.9600	58.2650	57.5500	57.5800	-0.997%	45,636,699	-7.138%
2026-08-14	58.2200	58.2900	58.0600	58.1600	-0.172%	28,130,144	-8.064%
2026-08-13	58.1900	58.3050	57.7500	58.2600	+0.587%	23,193,476	-8.222%
2026-08-12	57.8300	58.0000	57.6800	57.9200	+0.208%	18,531,736	-7.683%
2026-08-11	57.7800	58.0950	57.7150	57.8000	-0.017%	19,797,010	-7.491%
2026-08-10	57.5400	58.0200	57.4550	57.8100	+0.365%	26,070,835	-7.507%
2026-08-07	57.6100	57.7900	57.3400	57.6000	-0.363%	20,816,712	-7.170%
2026-08-06	58.3800	58.3800	57.5900	57.8100	-0.328%	27,704,215	-7.507%
2026-08-05	58.1800	58.4050	57.8000	58.0000	+0.207%	34,275,586	-7.810%
2026-08-04	57.2200	58.0150	57.1900	57.8800	+0.871%	31,466,060	-7.619%
2026-08-03	57.2900	57.5500	57.0000	57.3800	+0.773%	31,019,440	-6.814%
2026-07-31	56.8100	57.1200	56.6900	56.9400	-0.105%	32,543,466	-6.094%
2026-07-30	56.8200	57.0500	56.1847	57.0000	+0.565%	33,193,786	-6.193%
2026-07-29	57.2900	57.4701	56.5850	56.6800	-1.597%	49,038,768	-5.663%
2026-07-28	57.1300	57.6000	56.9500	57.6000	+1.266%	34,204,441	-7.170%
2026-07-27	56.7600	57.1300	56.5850	56.8800	+1.012%	29,805,892	-5.995%
2026-07-24	55.8300	56.3799	55.6900	56.3100	+0.860%	32,212,936	-5.044%
2026-07-23	55.6800	55.8600	55.4500	55.8300	-0.393%	24,311,042	-4.227%
2026-07-22	56.1400	56.2750	55.9100	56.0500	-0.107%	25,430,855	-4.603%
2026-07-21	55.9900	56.3350	55.7200	56.1100	+0.125%	26,398,954	-4.705%
2026-07-20	56.3000	56.3800	55.8900	56.0400	-0.391%	38,162,633	-4.586%
2026-07-17	56.4300	56.9350	56.1200	56.2600	-0.863%	42,881,769	-4.959%
2026-07-16	56.7600	56.8400	56.3850	56.7500	+0.336%	27,591,219	-5.780%
2026-07-15	56.3000	56.8150	56.1800	56.5600	+0.676%	49,425,446	-5.463%
2026-07-14	55.6000	56.8000	55.5900	56.1800	+0.196%	43,208,812	-4.824%
2026-07-13	55.9800	56.1600	55.6050	56.0700	+0.646%	33,390,997	-4.637%
2026-07-10	55.9900	56.0300	55.3600	55.7100	+0.306%	24,043,417	-4.021%
2026-07-09	55.0700	55.6899	54.9703	55.5400	+1.037%	26,542,038	-3.727%
2026-07-08	55.7900	55.8000	54.9500	54.9700	-1.927%	41,648,111	-2.729%
2026-07-07	56.3050	56.5900	56.0100	56.0500	-0.160%	27,116,510	-4.603%
2026-07-06	55.8450	56.1600	55.5750	56.1400	+0.935%	32,043,701	-4.756%
2026-07-02	55.2800	55.6400	55.0050	55.6200	+1.533%	46,285,177	-3.866%
2026-07-01	53.8250	55.0800	53.7500	54.7800	+2.182%	47,742,439	-2.391%
2026-06-30	53.6600	53.8500	53.3950	53.6100	-0.205%	27,725,304	-0.261%
2026-06-29	53.7000	54.0250	53.6800	53.7200	+0.280%	31,628,022	-0.465%
2026-06-26	53.5600	53.9400	53.2000	53.5700	+0.225%	26,643,042	-0.187%
2026-06-25	53.9200	54.6800	53.4000	53.4500	-0.503%	31,709,920	+0.037%
2026-06-24	53.8600	54.1000	53.5400	53.7200	-0.297%	30,809,615	-0.465%
2026-06-23	53.6300	54.0250	53.4900	53.8800	+0.335%	33,375,254	-0.761%
2026-06-22	53.6150	54.0200	53.5700	53.7000	+0.243%	27,962,782	-0.428%
2026-06-18	54.5500	54.6100	53.4600	53.5700	-0.888%	37,816,815	-0.187%
2026-06-17	54.2900	54.8900	53.9000	54.0500	-0.552%	49,571,886	-1.073%
2026-06-16	54.0050	54.4300	53.8450	54.3500	+1.475%	37,478,299	-1.619%
2026-06-15	53.7600	53.9700	53.4800	53.5600	+0.412%	37,492,394	-0.168%
2026-06-12	52.9600	53.5500	52.8101	53.3400	+1.368%	51,023,312	+0.244%
2026-06-11	52.3450	52.7700	52.0400	52.6200	+0.747%	41,295,636	+1.615%
2026-06-10	52.4950	52.8100	52.2100	52.2300	-0.438%	31,128,420	+2.374%
2026-06-09	52.1800	52.7000	52.0350	52.4600	+0.943%	41,695,111	+1.925%
2026-06-08	52.2400	52.4700	51.9600	51.9700	-0.631%	39,102,712	+2.886%
2026-06-05	52.3750	52.4750	52.0600	52.3000	+0.211%	42,101,718	+2.237%
2026-06-04	51.5400	52.3000	51.4800	52.1900	+2.595%	57,368,132	+2.453%
2026-06-03	51.1400	51.1550	50.5200	50.8700	-1.147%	44,906,668	+5.111%
2026-06-02	51.2300	51.6600	50.9800	51.4600	+0.058%	30,988,646	+3.906%
2026-06-01	51.2250	51.5975	51.1900	51.4300	-0.291%	34,507,617	+3.967%
2026-05-29	51.2800	51.7900	51.1700	51.5800	+0.605%	34,240,301	+3.664%
2026-05-28	51.1900	51.5000	51.0200	51.2700	-0.292%	40,574,473	+4.291%
2026-05-27	51.7400	51.9900	51.3000	51.4200	-0.829%	45,241,810	+3.987%
2026-05-26	52.0000	52.2300	51.7200	51.8500	-0.173%	24,530,155	+3.124%
2026-05-22	51.9000	52.1700	51.8400	51.9400	+0.406%	23,315,084	+2.946%
2026-05-21	51.4600	51.8300	51.2100	51.7300	+0.136%	33,341,669	+3.364%
2026-05-20	51.2300	51.7100	50.7800	51.6600	+1.096%	42,148,380	+3.504%
2026-05-19	51.6300	51.7900	51.0500	51.1000	-1.237%	35,956,206	+4.638%
2026-05-18	51.0100	51.8000	50.9700	51.7400	+1.252%	32,974,644	+3.344%
2026-05-15	51.3200	51.4950	51.0350	51.1000	-0.370%	29,789,776	+4.638%
2026-05-14	51.2700	51.4900	51.0950	51.2900	+0.588%	37,059,717	+4.250%
2026-05-13	51.1400	51.3250	50.9550	50.9900	-1.144%	33,440,156	+4.864%
2026-05-12	51.1800	51.7000	50.8100	51.5800	+0.782%	44,193,405	+3.664%
2026-05-11	51.2600	51.4600	50.9550	51.1800	-0.117%	30,759,160	+4.474%
2026-05-08	51.6800	51.7400	51.1350	51.2400	-0.601%	29,627,685	+4.352%
2026-05-07	51.7800	52.0800	51.4200	51.5500	-0.559%	36,983,127	+3.725%
2026-05-06	51.9200	52.2350	51.7750	51.8400	+0.485%	39,080,229	+3.144%
2026-05-05	51.5700	51.7700	51.3799	51.5900	+0.019%	27,419,583	+3.644%
2026-05-04	51.7800	52.1900	51.4900	51.5800	-0.655%	44,455,976	+3.664%
2026-05-01	52.4000	52.6100	51.9200	51.9200	-0.403%	39,618,174	+2.985%
2026-04-30	51.5100	52.2500	51.2000	52.1300	+0.404%	31,406,440	+2.570%
2026-04-29	52.1300	52.3000	51.7000	51.9200	+0.135%	22,151,071	+2.985%
2026-04-28	52.2000	52.3950	51.8000	51.8500	+0.077%	24,329,417	+3.124%
2026-04-27	51.3100	51.9000	51.2700	51.8100	+0.758%	25,764,329	+3.204%
2026-04-24	51.5800	51.6700	51.3200	51.4200	-0.734%	27,225,300	+3.987%
2026-04-23	52.0800	52.1660	51.3000	51.8000	-0.785%	44,647,945	+3.224%
2026-04-22	52.4800	52.6450	52.0700	52.2100	-0.172%	31,838,385	+2.413%
2026-04-21	52.7100	53.1900	52.2000	52.3000	-0.627%	34,077,804	+2.237%
2026-04-20	52.3350	52.7600	52.2600	52.6300	+0.381%	26,114,550	+1.596%
2026-04-17	52.3700	52.9800	52.3000	52.4300	+0.769%	45,183,383	+1.984%
2026-04-16	52.0900	52.4100	51.9150	52.0300	-0.268%	25,431,954	+2.768%
2026-04-15	52.0700	52.3300	51.8200	52.1700	+0.753%	33,804,685	+2.492%
2026-04-14	51.5100	51.9100	51.4400	51.7800	+0.232%	36,498,430	+3.264%
2026-04-13	50.5000	51.6700	50.4200	51.6600	+1.753%	33,614,608	+3.504%
2026-04-10	51.2300	51.2900	50.6400	50.7700	-1.091%	35,419,540	+5.318%
2026-04-09	50.9400	51.5400	50.7950	51.3300	+0.254%	30,309,133	+4.169%
2026-04-08	51.1900	51.4800	50.9601	51.2000	+2.646%	48,175,438	+4.434%
2026-04-07	49.6200	50.0200	49.5000	49.8800	0.000%	31,750,046	+7.197%
2026-04-06	49.5100	50.0050	49.4500	49.8800	+0.707%	27,345,834	+7.197%
2026-04-02	48.8250	49.8100	48.6000	49.5300	+0.182%	39,519,845	+7.955%
2026-04-01	49.8000	49.8500	49.1400	49.4400	+0.142%	61,558,256	+8.151%
2026-03-31	48.9200	49.4600	48.5100	49.3700	+2.089%	85,361,932	+8.305%
2026-03-30	48.2300	48.7200	48.0900	48.3600	+1.150%	58,128,933	+10.567%
2026-03-27	48.7900	48.8350	47.6700	47.8100	-2.528%	64,823,894	+11.839%
2026-03-26	49.1100	49.4900	48.8750	49.0500	-0.588%	45,035,730	+9.011%
2026-03-25	49.5900	49.9501	48.9900	49.3400	+0.122%	40,438,797	+8.370%
2026-03-24	48.8000	49.5900	48.7800	49.2800	+0.020%	43,296,379	+8.502%
2026-03-23	49.7000	49.8600	49.2200	49.2700	+0.387%	81,044,813	+8.524%
2026-03-20	48.9550	49.3400	48.7900	49.0800	+0.184%	82,866,317	+8.945%
2026-03-19	48.7700	49.1800	48.5200	48.9900	+0.041%	58,374,008	+9.145%
2026-03-18	49.3700	49.7100	48.9200	48.9700	-1.190%	49,239,116	+9.189%
2026-03-17	49.6950	50.1900	49.5100	49.5600	+0.527%	46,965,514	+7.889%
2026-03-16	49.2500	49.7450	49.1100	49.3000	+0.839%	45,720,120	+8.458%
2026-03-13	49.1100	49.4600	48.8450	48.8900	+0.123%	47,595,177	+9.368%
2026-03-12	48.9800	49.2200	48.7900	48.8300	-1.632%	67,871,738	+9.502%
2026-03-11	49.9800	50.1200	49.2235	49.6400	-0.839%	56,301,183	+7.716%
2026-03-10	50.3300	50.6899	49.7500	50.0600	-0.536%	70,834,225	+6.812%
2026-03-09	49.9200	50.5200	49.1800	50.3300	-0.475%	78,178,657	+6.239%
2026-03-06	50.4400	50.6150	49.7500	50.5700	-1.288%	75,632,744	+5.735%
2026-03-05	51.2400	51.8200	50.9050	51.2300	-0.524%	58,432,341	+4.372%
2026-03-04	51.3300	51.6500	51.0750	51.5000	+0.566%	51,472,436	+3.825%
2026-03-03	50.2900	51.5500	50.0800	51.2100	-0.175%	94,738,726	+4.413%
2026-03-02	50.6050	51.6300	50.4600	51.3000	-0.253%	70,006,978	+4.230%
2026-02-27	51.8800	52.0600	51.0100	51.4300	-2.038%	82,243,491	+3.967%
2026-02-26	52.0700	52.6550	51.9800	52.5000	+1.215%	60,873,092	+1.848%
2026-02-25	51.2400	51.8900	51.1700	51.8700	+1.746%	47,643,548	+3.085%
2026-02-24	50.4500	51.1800	50.2350	50.9800	+0.493%	64,109,309	+4.884%
2026-02-23	52.1850	52.4700	50.6400	50.7300	-3.353%	94,599,335	+5.401%
2026-02-20	52.0400	52.4950	51.7200	52.4900	+0.652%	52,934,136	+1.867%
2026-02-19	52.1400	52.3800	51.7400	52.1500	-0.837%	47,335,583	+2.531%
2026-02-18	52.3450	52.7800	52.2750	52.5900	+0.747%	45,220,963	+1.673%
2026-02-17	51.8150	52.4100	51.8150	52.2000	+1.065%	54,047,525	+2.433%
2026-02-13	51.5450	51.9300	51.2500	51.6500	-0.077%	56,433,972	+3.524%
2026-02-12	52.9000	53.1100	51.4300	51.6900	-1.991%	94,605,264	+3.444%
2026-02-11	53.6700	53.9300	52.6900	52.7400	-1.513%	60,864,895	+1.384%
2026-02-10	53.7000	54.2550	53.1150	53.5500	-0.723%	57,916,069	-0.149%
2026-02-09	54.0800	54.3900	53.9000	53.9400	-0.590%	32,186,959	-0.871%
2026-02-06	53.8300	54.3450	53.8300	54.2600	+1.820%	53,059,070	-1.456%
2026-02-05	53.9400	54.0600	53.1800	53.2900	-1.242%	64,309,272	+0.338%
2026-02-04	53.5100	54.1800	53.4000	53.9600	+0.803%	59,487,563	-0.908%
2026-02-03	53.7200	54.1650	53.1600	53.5300	-0.925%	66,867,774	-0.112%
2026-02-02	53.4450	54.0900	53.1950	54.0300	+1.104%	47,895,148	-1.036%
2026-01-30	53.3800	53.6550	53.0200	53.4400	-0.205%	42,751,739	+0.056%
2026-01-29	53.3200	53.6300	52.9900	53.5500	+1.057%	51,966,636	-0.149%
2026-01-28	52.9300	53.2100	52.7600	52.9900	-0.019%	45,448,918	+0.906%
2026-01-27	53.3150	53.4250	52.8400	53.0000	-0.768%	38,628,807	+0.887%
2026-01-26	53.1000	53.5500	53.0900	53.4100	+0.641%	31,357,314	+0.112%
2026-01-23	53.4900	53.5100	52.8800	53.0700	-1.375%	47,054,560	+0.754%
2026-01-22	53.6500	54.0500	53.6350	53.8100	+0.655%	46,897,574	-0.632%
2026-01-21	53.3700	53.8250	53.2400	53.4600	+0.489%	49,422,513	+0.019%
2026-01-20	53.6100	54.1100	53.1000	53.2000	-2.278%	57,021,460	+0.508%
2026-01-16	54.3700	54.7600	54.2850	54.4400	+0.129%	44,346,270	-1.782%
2026-01-15	54.2200	54.7000	54.2100	54.3700	+0.406%	48,449,356	-1.655%
2026-01-14	54.0500	54.1800	53.6900	54.1500	-0.148%	59,694,201	-1.256%
2026-01-13	55.1500	55.2300	54.1500	54.2300	-1.917%	76,772,244	-1.401%
2026-01-12	55.0300	55.3600	54.8400	55.2900	-0.790%	42,005,231	-3.292%
2026-01-09	55.9800	56.1600	55.7200	55.7300	-0.304%	29,103,942	-4.055%
2026-01-08	55.4500	56.2500	55.4100	55.9000	+0.521%	35,337,453	-4.347%
2026-01-07	56.2300	56.3400	55.5400	55.6100	-1.401%	44,685,403	-3.848%
2026-01-06	56.0350	56.5150	55.9900	56.4000	+0.481%	38,910,594	-5.195%
2026-01-05	54.8200	56.5100	54.8200	56.1300	+2.185%	58,004,656	-4.739%
2026-01-02	54.8300	54.9950	54.3400	54.9300	+0.292%	36,015,063	-2.658%
2025-12-31	55.2200	55.2600	54.7500	54.7700	-0.743%	23,025,766	-2.374%
2025-12-30	55.3950	55.3950	55.1400	55.1800	-0.253%	16,145,450	-3.099%
2025-12-29	55.5900	55.6800	55.2600	55.3200	-0.539%	34,202,260	-3.344%
2025-12-26	55.7100	55.7950	55.4400	55.6200	-0.197%	20,401,556	-3.866%
2025-12-24	55.5100	55.8890	55.4050	55.7300	+0.541%	15,681,975	-4.055%
2025-12-23	55.3100	55.5600	55.3100	55.4300	+0.199%	24,727,812	-3.536%
2025-12-22	54.7500	55.4400	54.7400	55.3200	+0.875%	37,981,733	-3.344%
2025-12-19	54.5600	55.0200	54.5600	54.8400	+0.550%	46,589,017	-2.498%
2025-12-18	54.7700	55.0150	54.3550	54.5400	-0.165%	35,017,392	-1.962%
2025-12-17	54.8000	55.0700	54.5801	54.6300	-0.018%	41,096,351	-2.123%
2025-12-16	55.0400	55.1600	54.4800	54.6400	-0.636%	37,328,765	-2.141%
2025-12-15	55.1800	55.3050	54.8200	54.9900	+0.073%	35,347,419	-2.764%
2025-12-12	55.1600	55.2082	54.7100	54.9500	+0.146%	64,420,172	-2.693%
2025-12-11	53.9600	54.9800	53.9300	54.8700	+1.819%	51,775,405	-2.551%
2025-12-10	53.2800	54.0800	53.2100	53.8900	+1.145%	45,424,270	-0.779%
2025-12-09	53.5000	53.9500	53.2500	53.2800	-0.374%	46,325,721	+0.357%
2025-12-08	53.7000	53.7100	53.2800	53.4800	-0.373%	31,158,247	-0.019%
2025-12-05	53.5400	53.9300	53.4500	53.6800	+0.037%	28,527,324	-0.391%
2025-12-04	53.5900	53.9100	53.4700	53.6600	+0.205%	33,671,773	-0.354%
2025-12-03	52.9400	53.6000	52.8750	53.5500	+1.344%	32,012,577	-0.149%
2025-12-02	52.9900	53.1400	52.6400	52.8400	-0.095%	29,767,124	+1.192%
2025-12-01	53.0700	53.4000	52.8400	52.8900	-0.825%	29,290,038	+1.097%
2025-11-28	53.1000	53.5500	53.0300	53.3300	+0.718%	16,133,961	+0.263%
2025-11-26	52.6700	53.1500	52.6000	52.9500	+0.780%	35,262,406	+0.982%
2025-11-25	52.1100	52.6600	51.9100	52.5400	+1.253%	50,978,807	+1.770%
2025-11-24	51.7350	51.9700	51.3250	51.8900	+0.426%	43,785,084	+3.045%
2025-11-21	51.4600	51.9650	51.1350	51.6700	+1.096%	68,923,472	+3.484%
2025-11-20	52.0300	52.3850	51.0800	51.1100	-0.873%	70,061,321	+4.617%
2025-11-19	51.3800	51.6450	51.1900	51.5600	+0.370%	45,990,828	+3.704%
2025-11-18	51.2800	51.7471	51.1450	51.3700	-0.155%	66,017,191	+4.088%
2025-11-17	52.4700	52.4900	51.2523	51.4500	-1.907%	70,039,561	+3.926%
2025-11-14	52.8100	52.8100	52.2700	52.4500	-1.000%	46,153,415	+1.945%
2025-11-13	53.5700	53.7600	52.8800	52.9800	-1.286%	50,453,645	+0.925%
2025-11-12	53.2200	53.8850	53.2200	53.6700	+0.864%	46,050,867	-0.373%
2025-11-11	53.0700	53.3375	52.8800	53.2100	+0.453%	29,993,846	+0.489%
2025-11-10	52.9300	53.1500	52.6500	52.9700	+0.360%	42,010,615	+0.944%
2025-11-07	52.2800	52.8000	52.0900	52.7800	+0.706%	46,218,724	+1.307%
2025-11-06	52.5100	52.7000	52.1701	52.4100	-0.361%	42,625,669	+2.023%
2025-11-05	52.4900	52.8200	52.1800	52.6000	+0.343%	38,036,340	+1.654%
2025-11-04	51.9450	52.5400	51.8350	52.4200	+0.518%	44,675,196	+2.003%
2025-11-03	52.3300	52.3400	51.6500	52.1500	-0.420%	38,691,042	+2.531%
2025-10-31	52.0100	52.5000	51.9400	52.3700	+0.268%	40,423,204	+2.100%
2025-10-30	52.0200	52.8200	52.0150	52.2300	+0.269%	48,568,670	+2.374%
2025-10-29	52.4500	52.5750	51.8700	52.0900	-1.698%	61,846,259	+2.649%
2025-10-28	53.3300	53.4000	52.9400	52.9900	-0.638%	33,645,938	+0.906%
2025-10-27	53.3700	53.4250	53.2000	53.3300	+0.414%	27,152,649	+0.263%
2025-10-24	52.8500	53.2799	52.8050	53.1100	+1.085%	31,947,795	+0.678%
2025-10-23	52.5900	52.6800	52.2900	52.5400	+0.210%	29,483,687	+1.770%
2025-10-22	52.7800	52.8200	52.1150	52.4300	-0.569%	53,727,459	+1.984%
2025-10-21	52.6550	53.1265	52.6550	52.7300	-0.114%	31,213,574	+1.403%
2025-10-20	52.3600	52.8950	52.2900	52.7900	+1.169%	39,479,562	+1.288%
2025-10-17	51.9000	52.3600	51.7300	52.1800	+0.811%	52,288,856	+2.472%
2025-10-16	53.0900	53.1200	51.5400	51.7600	-2.780%	85,420,094	+3.304%
2025-10-15	53.4300	53.7600	52.8550	53.2400	0.000%	39,526,563	+0.432%
2025-10-14	52.4500	53.6500	52.2450	53.2400	+1.101%	62,588,716	+0.432%
2025-10-13	52.5500	52.8150	52.3400	52.6600	+0.959%	39,651,855	+1.538%
2025-10-10	53.4600	53.6799	52.1600	52.1600	-2.176%	73,596,160	+2.512%
2025-10-09	53.6250	53.8100	53.1900	53.3200	-0.355%	33,922,435	+0.281%
2025-10-08	53.9300	53.9500	53.3400	53.5100	-0.484%	26,848,679	-0.075%
2025-10-07	53.8800	54.0450	53.5200	53.7700	+0.130%	31,250,466	-0.558%
2025-10-06	53.9300	54.0650	53.2950	53.7000	-0.037%	32,001,339	-0.428%
2025-10-03	53.4200	53.9700	53.3800	53.7200	+0.694%	32,111,601	-0.465%
2025-10-02	53.3100	53.4800	53.0639	53.3500	-0.075%	32,443,383	+0.225%
2025-10-01	53.6100	53.7600	53.3700	53.3900	-0.891%	33,210,082	+0.150%
2025-09-30	54.0600	54.2350	53.4200	53.8700	-0.480%	32,442,206	-0.743%
2025-09-29	54.0400	54.1461	53.7400	54.1300	+0.501%	20,713,832	-1.219%
2025-09-26	53.7100	54.0950	53.6400	53.8600	+0.729%	30,686,069	-0.724%
2025-09-25	53.4700	53.7100	53.2400	53.4700	-0.261%	24,757,541	0.000%
2025-09-24	53.8300	53.9600	53.4950	53.6100	-0.279%	23,893,354	-0.261%
2025-09-23	53.9500	54.4900	53.6300	53.7600	-0.444%	28,698,894	-0.539%
2025-09-22	53.7000	54.0600	53.6400	54.0000	-0.461%	32,393,009	-0.981%
2025-09-19	54.2600	54.4050	53.9200	54.2500	+0.222%	46,731,380	-1.438%
2025-09-18	54.1100	54.4950	53.9900	54.1300	+0.092%	36,609,074	-1.219%
2025-09-17	53.6700	54.3300	53.6450	54.0800	+0.971%	47,976,104	-1.128%
2025-09-16	53.6100	53.6700	53.2650	53.5600	-0.224%	28,482,510	-0.168%
2025-09-15	53.8900	54.0900	53.6200	53.6800	-0.223%	31,922,018	-0.391%
2025-09-12	53.9600	54.0650	53.7100	53.8000	-0.426%	25,705,931	-0.613%
2025-09-11	53.1900	54.0700	53.1800	54.0300	+1.637%	36,635,370	-1.036%
2025-09-10	53.1700	53.3950	52.9301	53.1600	-0.337%	32,915,898	+0.583%
2025-09-09	52.9800	53.5900	52.9600	53.3400	+0.433%	38,884,548	+0.244%
2025-09-08	53.0900	53.1700	52.8350	53.1100	+0.075%	49,490,877	+0.678%
2025-09-05	54.1050	54.2500	52.8700	53.0700	-1.831%	58,377,063	+0.754%
2025-09-04	53.6900	54.0750	53.5650	54.0600	+1.047%	32,730,023	-1.091%
2025-09-03	53.5000	53.6000	53.1300	53.5000	-0.168%	36,420,135	-0.056%
2025-09-02	53.7000	53.7000	53.1150	53.5900	-0.741%	38,733,051	-0.224%
2025-08-29	53.9000	54.1400	53.8000	53.9900	+0.260%	36,062,417	-0.963%
2025-08-28	53.8900	53.9063	53.6950	53.8500	+0.130%	28,837,323	-0.706%
2025-08-27	53.5400	53.9400	53.5100	53.7800	+0.205%	39,530,070	-0.576%
2025-08-26	53.1000	53.6900	53.1000	53.6700	+0.770%	27,906,982	-0.373%
2025-08-25	53.4700	53.5765	53.2350	53.2600	-0.579%	24,756,500	+0.394%
2025-08-22	52.9700	53.6800	52.9450	53.5700	+1.651%	47,249,757	-0.187%
2025-08-21	52.7200	52.8000	52.3500	52.7000	-0.322%	29,037,046	+1.461%
2025-08-20	52.6400	53.0099	52.5050	52.8700	+0.513%	39,138,780	+1.135%
2025-08-19	52.4500	52.8699	52.4500	52.6000	+0.190%	24,870,756	+1.654%
2025-08-18	52.3850	52.5600	52.2900	52.5000	+0.076%	25,405,056	+1.848%
2025-08-15	53.1300	53.1550	52.4200	52.4600	-1.038%	46,108,465	+1.925%
2025-08-14	52.7100	53.0500	52.5300	53.0100	+0.474%	35,841,464	+0.868%
2025-08-13	52.6600	52.9100	52.4850	52.7600	+0.572%	41,154,874	+1.346%
2025-08-12	52.0500	52.5499	52.0448	52.4600	+1.216%	37,517,672	+1.925%
2025-08-11	51.9600	52.0300	51.7150	51.8300	-0.039%	29,351,167	+3.164%
2025-08-08	51.6700	51.9700	51.5000	51.8500	+0.934%	39,484,394	+3.124%
2025-08-07	52.1800	52.2500	51.2200	51.3700	-1.116%	43,119,386	+4.088%
2025-08-06	51.8100	52.0250	51.6600	51.9500	+0.484%	34,198,688	+2.926%
2025-08-05	52.0500	52.0900	51.3600	51.7000	-0.405%	33,550,961	+3.424%
2025-08-04	51.6000	51.9100	51.4850	51.9100	+0.992%	40,053,073	+3.005%
2025-08-01	51.7200	51.7600	51.0500	51.4000	-1.852%	63,060,809	+4.027%
2025-07-31	52.4800	52.9900	52.2700	52.3700	-0.626%	46,179,397	+2.100%
2025-07-30	52.7800	53.0250	52.4400	52.7000	-0.189%	37,260,112	+1.461%
2025-07-29	53.2500	53.2950	52.6800	52.8000	-0.509%	37,883,194	+1.269%
2025-07-28	53.3800	53.4400	52.9600	53.0700	-0.692%	29,119,290	+0.754%
2025-07-25	53.1000	53.4867	52.9900	53.4400	+0.697%	28,964,728	+0.056%
2025-07-24	53.1200	53.4400	53.0050	53.0700	-0.056%	32,371,926	+0.754%
2025-07-23	52.8000	53.1000	52.5600	53.1000	+0.797%	32,111,308	+0.697%
2025-07-22	52.5000	52.7450	52.4700	52.6800	+0.554%	32,289,144	+1.500%
2025-07-21	52.5700	52.9400	52.3700	52.3900	-0.285%	36,871,422	+2.061%
2025-07-18	52.5800	52.6450	52.4300	52.5400	+0.057%	29,791,289	+1.770%
2025-07-17	51.8700	52.6000	51.8100	52.5100	+0.961%	48,213,908	+1.828%
2025-07-16	51.9300	52.0600	51.3250	52.0100	+0.697%	46,726,472	+2.807%
2025-07-15	52.3400	52.4460	51.6500	51.6500	-1.713%	47,704,616	+3.524%
2025-07-14	52.1500	52.5750	52.0200	52.5500	+0.748%	27,636,505	+1.751%
2025-07-11	52.3600	52.4100	52.0800	52.1600	-1.043%	30,289,863	+2.512%
2025-07-10	52.2800	52.7600	52.2800	52.7100	+0.592%	27,994,906	+1.442%
2025-07-09	52.4800	52.5000	52.1400	52.4000	+0.364%	36,634,931	+2.042%
2025-07-08	52.5600	52.6000	52.1750	52.2100	-0.892%	53,715,016	+2.413%
2025-07-07	53.1300	53.2500	52.4150	52.6800	-0.959%	34,048,977	+1.500%
2025-07-03	52.7500	53.2700	52.6950	53.1900	+1.083%	25,900,769	+0.526%
2025-07-02	52.7500	52.7600	52.3400	52.6200	-0.076%	40,791,141	+1.615%
2025-07-01	52.2400	52.7650	52.2100	52.6600	+0.554%	33,844,757	+1.538%
2025-06-30	52.1800	52.4375	52.1350	52.3700	+0.828%	42,472,856	+2.100%
2025-06-27	51.7500	52.2300	51.7000	51.9400	+0.290%	38,954,122	+2.946%
2025-06-26	51.4400	51.8300	51.4100	51.7900	+0.739%	37,865,997	+3.244%
2025-06-25	51.5900	51.5950	51.2950	51.4100	-0.330%	33,123,940	+4.007%
2025-06-24	51.3200	51.7700	51.2750	51.5800	+1.495%	41,224,977	+3.664%
2025-06-23	50.2000	50.8400	49.8400	50.8200	+0.913%	43,022,679	+5.214%
2025-06-20	50.3650	50.5800	50.2150	50.3600	+0.279%	44,456,149	+6.176%
2025-06-18	50.2200	50.7700	50.1450	50.2200	-0.040%	45,728,200	+6.472%
2025-06-17	50.2700	50.4799	50.0850	50.2400	-0.574%	31,130,670	+6.429%
2025-06-16	50.3200	50.8750	50.3100	50.5300	+1.141%	35,632,359	+5.818%
2025-06-13	50.3500	50.4600	49.8100	49.9600	-2.039%	54,921,907	+7.026%
2025-06-12	50.7000	51.0100	50.5000	51.0000	0.000%	25,500,933	+4.843%
2025-06-11	51.1100	51.3400	50.8100	51.0000	-0.118%	39,368,366	+4.843%
2025-06-10	50.9900	51.0800	50.8800	51.0600	+0.118%	27,728,640	+4.720%
2025-06-09	51.3400	51.3600	50.6900	51.0000	-0.546%	28,322,093	+4.843%
2025-06-06	51.1700	51.4400	51.0450	51.2800	+1.244%	34,982,809	+4.271%
2025-06-05	50.8000	50.8800	50.4500	50.6500	-0.276%	42,022,705	+5.568%
2025-06-04	51.1500	51.2100	50.7800	50.7900	-0.568%	24,600,500	+5.277%
2025-06-03	50.8200	51.1300	50.4100	51.0800	+0.196%	33,705,417	+4.679%
2025-06-02	50.6100	51.0000	50.2900	50.9800	+0.039%	30,142,346	+4.884%
2025-05-30	50.6800	51.0450	50.4550	50.9600	+0.216%	37,953,245	+4.925%
2025-05-29	50.7600	50.8600	50.3600	50.8500	+0.514%	34,100,943	+5.152%
2025-05-28	50.8900	51.0200	50.5100	50.5900	-0.668%	31,730,237	+5.693%
2025-05-27	50.4350	50.9600	50.2600	50.9300	+1.758%	38,636,418	+4.987%
2025-05-23	49.5850	50.2900	49.5700	50.0500	-0.358%	33,645,560	+6.833%
2025-05-22	50.1800	50.5200	49.9719	50.2300	-0.119%	33,662,796	+6.450%
2025-05-21	51.0200	51.1650	50.2450	50.2900	-2.045%	40,022,024	+6.323%
2025-05-20	51.3800	51.5200	51.1100	51.3400	-0.542%	26,902,976	+4.149%
2025-05-19	51.3200	51.7700	51.2400	51.6200	+0.058%	26,348,357	+3.584%
2025-05-16	51.2700	51.6671	51.1600	51.5900	+0.605%	53,400,979	+3.644%
2025-05-15	50.8700	51.3600	50.8300	51.2800	+0.667%	34,742,507	+4.271%
2025-05-14	51.1050	51.1700	50.7850	50.9400	-0.274%	38,764,201	+4.967%
2025-05-13	51.0000	51.3200	50.9100	51.0800	+0.413%	33,986,059	+4.679%
2025-05-12	51.1100	51.1950	50.5500	50.8700	+2.026%	44,274,103	+5.111%
2025-05-09	49.9600	50.0350	49.7150	49.8600	0.000%	22,075,027	+7.240%
2025-05-08	49.8400	50.3700	49.7250	49.8600	+0.829%	31,294,156	+7.240%
2025-05-07	49.3200	49.7150	49.2600	49.4500	+0.590%	30,078,604	+8.129%
2025-05-06	49.0000	49.5550	48.9700	49.1600	-0.566%	28,949,143	+8.767%
2025-05-05	49.3400	49.8300	49.1000	49.4400	-0.643%	24,139,930	+8.151%
2025-05-02	49.4900	49.9400	49.3345	49.7600	+2.072%	35,032,074	+7.456%
2025-05-01	48.5750	49.0700	48.4350	48.7500	-0.021%	34,420,160	+9.682%
2025-04-30	48.1500	48.9250	47.5000	48.7600	+0.185%	33,759,883	+9.660%
2025-04-29	48.1800	48.7600	47.9600	48.6700	+1.038%	42,475,285	+9.862%
2025-04-28	48.2200	48.5700	47.8300	48.1700	+0.312%	33,922,764	+11.003%
2025-04-25	48.0100	48.2300	47.7000	48.0200	-0.477%	28,112,974	+11.349%
2025-04-24	47.5500	48.3400	47.3600	48.2500	+1.111%	25,517,916	+10.819%
2025-04-23	48.0400	48.7250	47.5600	47.7200	+1.187%	50,290,854	+12.049%
2025-04-22	46.3400	47.2800	46.2000	47.1600	+3.308%	38,118,776	+13.380%
2025-04-21	46.4100	46.5450	45.1400	45.6500	-2.144%	43,082,314	+17.130%
2025-04-17	46.5000	47.2050	46.4300	46.6500	+0.258%	61,866,558	+14.620%
2025-04-16	47.1700	47.3363	46.1800	46.5300	-1.565%	47,911,829	+14.915%
2025-04-15	47.4200	47.9000	47.2300	47.2700	+0.255%	41,811,596	+13.116%
2025-04-14	47.3500	47.6150	46.8650	47.1500	+1.028%	52,008,943	+13.404%
2025-04-11	45.6000	46.9700	45.3700	46.6700	+1.655%	63,647,449	+14.570%

.dark-mode .PmGmRN{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .PmGmRN{ color: #333333; background-color: white; border: 2px solid #333333; }XLFState Street Financial Select Sector SPDR ETFstock NYSE ETF

XLF
State Street Financial Select Sector SPDR ETF
stock NYSE ETF