Financial Select Sector S... (XLF)
AMEX: XLF
· Real-Time Price · USD
53.23
-0.01 (-0.02%)
At close: Oct 15, 2025, 3:59 PM
53.23
0.00%
After-hours: Oct 15, 2025, 07:58 PM EDT
XLF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2025 | 53.43 | 53.76 | 52.86 | 53.24 | 53.24 | 0.00% | 39,519,092 |
| Oct 14, 2025 | 52.45 | 53.65 | 52.25 | 53.24 | 53.24 | 1.10% | 62,588,716 |
| Oct 13, 2025 | 52.55 | 52.82 | 52.34 | 52.66 | 52.66 | 0.96% | 39,651,900 |
| Oct 10, 2025 | 53.46 | 53.68 | 52.16 | 52.16 | 52.16 | -2.18% | 73,596,200 |
| Oct 9, 2025 | 53.63 | 53.81 | 53.19 | 53.32 | 53.32 | -0.36% | 33,922,435 |
| Oct 8, 2025 | 53.93 | 53.95 | 53.34 | 53.51 | 53.51 | -0.48% | 26,848,700 |
| Oct 7, 2025 | 53.88 | 54.05 | 53.52 | 53.77 | 53.77 | 0.13% | 31,250,500 |
| Oct 6, 2025 | 53.93 | 54.07 | 53.30 | 53.70 | 53.70 | -0.04% | 32,001,339 |
| Oct 3, 2025 | 53.42 | 53.97 | 53.38 | 53.72 | 53.72 | 0.69% | 32,111,601 |
| Oct 2, 2025 | 53.31 | 53.48 | 53.06 | 53.35 | 53.35 | -0.07% | 32,443,400 |
| Oct 1, 2025 | 53.61 | 53.76 | 53.37 | 53.39 | 53.39 | -0.89% | 33,210,100 |
| Sep 30, 2025 | 54.06 | 54.24 | 53.42 | 53.87 | 53.87 | -0.48% | 32,442,206 |
| Sep 29, 2025 | 54.04 | 54.15 | 53.74 | 54.13 | 54.13 | 0.50% | 20,713,832 |
| Sep 26, 2025 | 53.71 | 54.10 | 53.64 | 53.86 | 53.86 | 0.73% | 30,686,100 |
| Sep 25, 2025 | 53.47 | 53.71 | 53.24 | 53.47 | 53.47 | -0.26% | 24,757,541 |
| Sep 24, 2025 | 53.83 | 53.96 | 53.50 | 53.61 | 53.61 | -0.28% | 23,893,400 |
| Sep 23, 2025 | 53.95 | 54.49 | 53.63 | 53.76 | 53.76 | -0.44% | 28,698,900 |
| Sep 22, 2025 | 53.70 | 54.06 | 53.64 | 54.00 | 54.00 | -0.46% | 32,393,009 |
| Sep 19, 2025 | 54.26 | 54.41 | 53.92 | 54.25 | 54.07 | 0.22% | 46,731,400 |
| Sep 18, 2025 | 54.11 | 54.50 | 53.99 | 54.13 | 53.95 | 0.09% | 36,609,100 |
Page 1 of 136