Get the Stockscreener App
50.22
1.53%
-0.782
Financial Select Sector Spdr Stock (XLF) Price History
The historical daily chart and data for Financial Select Sector Spdr stock (XLF), show that the latest closing stock price as of June 13, 2025, is $50.22.
- Financial Select Sector Spdr all-time high stock price is $52.63, occurred on March 03, 2025.
- The lowest Financial Select Sector Spdr stock price recorded was $15.04 on August 24, 2015. Since then, Financial Select Sector Spdr's stock price has risen over 233.79% to $50.22 now.
- The 52-week high stock price for XLF is $52.63, representing a 4.81% increase from the current share price, occurred on March 03, 2025.
- The 52-week low stock price for XLF is $40.37, indicating a -19.61% decrease from the current share price, occurred on June 14, 2024.
- The closing price of Financial Select Sector Spdr (XLF) stock in the beginning of 2024 was $39.53. The stock closed the year at $34.20, a loss of over -13.48% for the year.
The table below shows more information about XLF historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jun 13, 2025 | $50.46 | $49.81 | $0.65 | 17,457,718.0 | -1.50% |
| Jun 12, 2025 | $51.01 | $50.50 | $0.51 | 25,474,892.0 | +0.00% |
| Jun 11, 2025 | $51.34 | $50.81 | $0.53 | 39,343,741.0 | -0.12% |
| Jun 10, 2025 | $51.08 | $50.88 | $0.20 | 27,665,575.0 | +0.12% |
| Jun 09, 2025 | $51.36 | $50.69 | $0.67 | 28,264,847.0 | -0.55% |
| Jun 06, 2025 | $51.44 | $51.05 | $0.395 | 34,839,697.0 | +1.24% |
| Jun 05, 2025 | $50.88 | $50.45 | $0.43 | 41,904,426.0 | -0.28% |
| Jun 04, 2025 | $51.21 | $50.78 | $0.43 | 24,561,803.0 | -0.57% |
| Jun 03, 2025 | $51.13 | $50.41 | $0.72 | 33,617,201.0 | +0.20% |
| Jun 02, 2025 | $51.00 | $50.29 | $0.71 | 30,107,503.0 | +0.04% |
| May 30, 2025 | $51.05 | $50.45 | $0.59 | 37,919,673.0 | +0.22% |
| May 29, 2025 | $50.86 | $50.36 | $0.50 | 34,249,264.0 | +0.51% |
| May 28, 2025 | $51.02 | $50.51 | $0.51 | 31,476,141.0 | -0.67% |
| May 27, 2025 | $50.96 | $50.26 | $0.70 | 38,625,008.0 | +1.76% |
| May 23, 2025 | $50.29 | $49.57 | $0.72 | 33,651,300.0 | -0.36% |
| May 22, 2025 | $50.52 | $49.97 | $0.5481 | 33,631,629.0 | -0.12% |
| May 21, 2025 | $51.16 | $50.24 | $0.92 | 39,839,403.0 | -2.05% |
| May 20, 2025 | $51.52 | $51.11 | $0.41 | 26,883,252.0 | -0.54% |
| May 19, 2025 | $51.77 | $51.24 | $0.53 | 26,312,212.0 | +0.06% |
| May 16, 2025 | $51.67 | $51.16 | $0.5071 | 53,208,901.0 | +0.60% |
| May 15, 2025 | $51.36 | $50.83 | $0.53 | 34,710,633.0 | +0.67% |
| May 14, 2025 | $51.17 | $50.78 | $0.385 | 38,763,362.0 | -0.27% |
Financial Select Sector Spdr Stock (XLF) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Financial Select Sector Spdr stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of XLF shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Financial Select Sector Spdr stock price history provides a foundation for understanding how the company's stock has evolved over time.
Financial Select Sector Spdr Stock (XLF) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jun, 2025 | $51.44 | $49.81 | $1.63 | 303,237,403.0 | -1.42% |
| May, 2025 | $51.77 | $48.44 | $3.34 | 712,753,445.0 | +4.51% |
| Apr, 2025 | $50.33 | $42.21 | $8.12 | 1,402,836,879.0 | -2.11% |
| Mar, 2025 | $52.63 | $47.22 | $5.41 | 1,031,972,684.0 | -4.54% |
| Feb, 2025 | $52.26 | $50.30 | $1.95 | 813,016,107.0 | +1.38% |
| Jan, 2025 | $52.04 | $47.03 | $5.01 | 829,454,930.0 | +6.50% |
Financial Select Sector Spdr Stock (XLF) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $51.49 | $47.59 | $3.90 | 780,864,579.0 | -5.96% |
| Nov, 2024 | $51.62 | $46.02 | $5.59 | 936,076,720.0 | +10.46% |
| Oct, 2024 | $47.81 | $44.66 | $3.15 | 767,625,582.0 | +2.56% |
| Sep, 2024 | $45.88 | $43.38 | $2.49 | 770,933,217.0 | -0.92% |
| Aug, 2024 | $45.78 | $40.66 | $5.12 | 787,467,317.0 | +4.57% |
| Jul, 2024 | $44.11 | $41.03 | $3.08 | 815,944,214.0 | +6.40% |
| Jun, 2024 | $41.84 | $40.37 | $1.48 | 705,874,566.0 | -1.27% |
| May, 2024 | $42.49 | $40.17 | $2.32 | 801,364,087.0 | +3.17% |
| Apr, 2024 | $42.20 | $39.53 | $2.66 | 1,049,965,304.0 | -4.18% |
| Mar, 2024 | $44.66 | $40.16 | $4.50 | 900,744,104.0 | +4.41% |
| Feb, 2024 | $40.55 | $38.25 | $2.30 | 934,141,705.0 | +4.08% |
| Jan, 2024 | $39.45 | $36.95 | $2.50 | 929,597,566.0 | +3.09% |
Financial Select Sector Spdr Stock (XLF) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $37.80 | $35.72 | $2.08 | 778,412,311.0 | +4.74% |
| Nov, 2023 | $35.90 | $32.34 | $3.55 | 766,215,107.0 | +10.94% |
| Oct, 2023 | $33.94 | $31.36 | $2.58 | 1,105,941,004.0 | -2.44% |
| Sep, 2023 | $35.06 | $32.95 | $2.11 | 875,454,135.0 | -3.52% |
| Aug, 2023 | $35.46 | $33.57 | $1.89 | 832,563,038.0 | -2.69% |
| Jul, 2023 | $35.71 | $33.25 | $2.46 | 749,171,137.0 | +4.81% |
| Jun, 2023 | $33.85 | $31.72 | $2.13 | 914,844,971.0 | +6.14% |
| May, 2023 | $33.43 | $31.26 | $2.17 | 959,987,677.0 | -4.25% |
| Apr, 2023 | $33.53 | $31.66 | $1.87 | 935,299,979.0 | +3.17% |
| Mar, 2023 | $36.24 | $30.39 | $5.85 | 1,876,474,486.0 | -9.99% |
| Feb, 2023 | $37.11 | $35.26 | $1.85 | 695,799,070.0 | -2.30% |
| Jan, 2023 | $36.57 | $34.07 | $2.50 | 870,183,113.0 | +6.90% |
0.33%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):