MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,765.36
-0.47%
NASDAQ 100
$30,725.81
-1.39%
DOW JONES
$51,232.00
+0.10%
NASDAQ Composite
$27,193.34
-1.25%
RUSSELL 2000
$2,775.70
-0.05%
CBOE VIX
$15.41
+2.19%
Sector Heatmap
Technology-1.79%
Financials+0.89%
Healthcare-0.39%
Consumer Cycl+0.31%
Consumer Staples+2.11%
Energy+2.97%
Industrials+0.33%
Materials+0.59%
Real Estate+0.69%
Utilities-0.19%
Comm Services+0.73%
XLF — State Street Financial Select Sector SPDR ETF
NYSE ArcaState Street Financial Select Sector SPDR ETF
$54.23
+0.48(+0.89%)
- O
- 53.48
- H
- 54.34
- L
- 53.47
- V
- 46.64M
⏱️ End-of-day dataAs of Oct 8, 2026
Latest Close$54.23
Period Return+12.58%
Period High$58.60
Period Low$47.50
Avg Daily Volume39.63M
Total Trading Days365
XLF — Historical OHLCV Price & Volume Table
Apr 28, 2025 — Oct 8, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | $53.48 | $54.34 | $53.47 | $54.23 | +$0.48 | +0.89% | 46,640,520 | $54.02 | $53.47 $54.34 |
| Oct 7, 2026 | $53.53 | $53.82 | $53.41 | $53.75 | $-0.26 | -0.48% | 36,824,071 | $53.62 | $53.41 $53.82 |
| Oct 6, 2026 | $53.97 | $54.30 | $53.88 | $54.01 | +$0.13 | +0.24% | 21,760,211 | $54.06 | $53.88 $54.30 |
| Oct 5, 2026 | $53.50 | $53.97 | $53.30 | $53.88 | +$0.39 | +0.73% | 28,810,743 | $53.76 | $53.30 $53.97 |
| Oct 2, 2026 | $53.54 | $53.76 | $53.21 | $53.49 | +$0.03 | +0.06% | 30,292,491 | $53.50 | $53.21 $53.76 |
| Oct 1, 2026 | $53.25 | $53.62 | $52.81 | $53.46 | +$0.06 | +0.11% | 41,547,202 | $53.23 | $52.81 $53.62 |
| Sep 30, 2026 | $53.99 | $54.03 | $53.37 | $53.40 | $-0.61 | -1.13% | 55,811,661 | $53.66 | $53.37 $54.03 |
| Sep 29, 2026 | $54.17 | $54.35 | $53.72 | $54.01 | $-0.18 | -0.33% | 53,090,095 | $53.94 | $53.72 $54.35 |
| Sep 28, 2026 | $54.67 | $54.73 | $54.14 | $54.19 | $-0.65 | -1.19% | 39,822,174 | $54.35 | $54.14 $54.73 |
| Sep 25, 2026 | $54.63 | $54.89 | $54.31 | $54.84 | +$0.31 | +0.57% | 29,108,389 | $54.72 | $54.31 $54.89 |
| Sep 24, 2026 | $54.61 | $54.82 | $54.25 | $54.53 | $-0.01 | -0.02% | 28,808,024 | $54.48 | $54.25 $54.82 |
| Sep 23, 2026 | $54.50 | $55.08 | $54.46 | $54.54 | $-0.26 | -0.47% | 42,703,374 | $54.77 | $54.46 $55.08 |
| Sep 22, 2026 | $56.00 | $56.05 | $54.55 | $54.80 | $-1.10 | -1.97% | 69,837,420 | $54.91 | $54.55 $56.05 |
| Sep 21, 2026 | $56.05 | $56.21 | $55.72 | $55.90 | +$0.04 | +0.07% | 30,640,758 | $55.91 | $55.72 $56.21 |
| Sep 18, 2026 | $55.66 | $55.98 | $55.46 | $55.86 | $-0.02 | -0.04% | 36,017,922 | $55.82 | $55.46 $55.98 |
| Sep 17, 2026 | $56.27 | $56.40 | $55.56 | $55.88 | $-0.05 | -0.09% | 29,191,321 | $55.89 | $55.56 $56.40 |
| Sep 16, 2026 | $56.82 | $56.85 | $55.44 | $55.93 | $-0.92 | -1.62% | 53,072,798 | $56.16 | $55.44 $56.85 |
| Sep 15, 2026 | $56.97 | $56.99 | $56.46 | $56.85 | $-0.18 | -0.32% | 30,169,970 | $56.70 | $56.46 $56.99 |
| Sep 14, 2026 | $57.34 | $57.57 | $56.76 | $57.03 | $-0.22 | -0.38% | 38,162,426 | $57.09 | $56.76 $57.57 |
| Sep 11, 2026 | $57.44 | $57.62 | $56.96 | $57.25 | +$0.38 | +0.67% | 34,705,632 | $57.25 | $56.96 $57.62 |
| Sep 10, 2026 | $56.91 | $57.11 | $56.69 | $56.87 | $-0.19 | -0.33% | 25,355,091 | $56.87 | $56.69 $57.11 |
| Sep 9, 2026 | $57.13 | $57.33 | $56.73 | $57.06 | $-0.24 | -0.42% | 27,523,005 | $57.10 | $56.73 $57.33 |
| Sep 8, 2026 | $57.71 | $57.82 | $57.26 | $57.30 | $-0.80 | -1.38% | 38,239,200 | $57.47 | $57.26 $57.82 |
| Sep 4, 2026 | $58.04 | $58.38 | $57.92 | $58.10 | $-0.46 | -0.79% | 26,361,489 | $58.10 | $57.92 $58.38 |
| Sep 3, 2026 | $58.00 | $58.60 | $57.99 | $58.56 | +$0.90 | +1.56% | 32,670,452 | $58.42 | $57.99 $58.60 |
| Sep 2, 2026 | $57.38 | $58.23 | $57.32 | $57.66 | +$0.46 | +0.80% | 31,324,727 | $57.76 | $57.32 $58.23 |
| Sep 1, 2026 | $57.61 | $57.98 | $57.13 | $57.20 | $-0.51 | -0.88% | 32,401,548 | $57.35 | $57.13 $57.98 |
| Aug 31, 2026 | $57.86 | $57.93 | $57.69 | $57.71 | $-0.39 | -0.67% | 25,215,699 | $57.76 | $57.69 $57.93 |
| Aug 28, 2026 | $57.98 | $58.41 | $57.92 | $58.10 | +$0.22 | +0.38% | 25,142,605 | $58.15 | $57.92 $58.41 |
| Aug 27, 2026 | $57.91 | $58.23 | $57.73 | $57.88 | $-0.38 | -0.65% | 26,088,712 | $57.94 | $57.73 $58.23 |