NYSEArca - Nasdaq Real Time Price
USD
State Street Financial Select Sector SPDR ETF (XLF)
56.94
+0.81
(+1.44%)
At close: 4:00:00 PM EDT
57.08
+0.14
(+0.24%)
After hours: 4:32:11 PM EDT
Trade XLF on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 29, 2026
56.72
57.23
56.67
56.94
56.94
32,649,596
Oct 28, 2026
55.84
56.28
55.81
56.13
56.13
25,187,800
Oct 27, 2026
56.27
56.32
55.75
55.88
55.88
27,310,500
Oct 26, 2026
56.00
56.35
55.98
56.02
56.02
23,031,900
Oct 23, 2026
56.19
56.35
55.81
55.90
55.90
28,566,600
Oct 22, 2026
55.83
56.67
55.82
56.65
56.65
32,580,900
Oct 21, 2026
56.06
56.15
55.64
56.04
56.04
28,271,900
Oct 20, 2026
55.19
55.93
55.17
55.72
55.72
20,622,300
Oct 19, 2026
55.36
55.50
55.03
55.06
55.06
29,233,000
Oct 16, 2026
55.63
56.03
55.19
55.52
55.52
43,016,500
Oct 15, 2026
54.92
55.37
54.59
55.27
55.27
45,359,300
Oct 14, 2026
54.20
54.52
54.02
54.52
54.52
44,319,500
Oct 13, 2026
55.42
55.65
54.64
54.82
54.82
44,491,600
Oct 12, 2026
54.86
55.17
54.83
55.05
55.05
19,685,600
Oct 9, 2026
54.25
54.82
54.21
54.73
54.73
35,483,300
Oct 8, 2026
53.48
54.34
53.47
54.23
54.23
47,700,100
Oct 7, 2026
53.53
53.82
53.41
53.75
53.75
36,827,300
Oct 6, 2026
53.97
54.30
53.88
54.01
54.01
21,760,200
Oct 5, 2026
53.50
53.97
53.30
53.88
53.88
28,810,700
Oct 2, 2026
53.54
53.76
53.21
53.49
53.49
30,292,500
Oct 1, 2026
53.25
53.62
52.81
53.46
53.46
41,547,200
Sep 30, 2026
53.99
54.03
53.37
53.40
53.40
55,804,700
Sep 29, 2026
54.17
54.35
53.72
54.01
54.01
53,090,100
Sep 28, 2026
54.67
54.73
54.14
54.19
54.19
39,822,200
Sep 25, 2026
54.63
54.89
54.31
54.84
54.84
29,101,300
Sep 24, 2026
54.61
54.82
54.25
54.53
54.53
28,808,000
Sep 23, 2026
54.50
55.08
54.46
54.54
54.54
42,703,400
Sep 22, 2026
56.00
56.05
54.55
54.80
54.80
69,837,400
Sep 21, 2026
0.197
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 21, 2026
56.05
56.21
55.72
55.90
55.90
30,640,800
Sep 18, 2026
55.66
55.98
55.46
55.86
55.66
36,017,900
Sep 17, 2026
56.27
56.40
55.56
55.88
55.68
29,191,300
Sep 16, 2026
56.82
56.85
55.44
55.93
55.73
53,072,800
Sep 15, 2026
56.97
56.99
56.46
56.85
56.65
30,161,600
Sep 14, 2026
57.34
57.57
56.76
57.03
56.83
38,162,400
Sep 11, 2026
57.44
57.62
56.96
57.25
57.05
34,701,500
Sep 10, 2026
56.91
57.11
56.69
56.87
56.67
25,355,100
Sep 9, 2026
57.13
57.33
56.73
57.06
56.86
27,523,000
Sep 8, 2026
57.71
57.82
57.26
57.30
57.10
38,239,200
Sep 4, 2026
58.04
58.38
57.92
58.10
57.90
26,361,500
Sep 3, 2026
58.00
58.60
57.99
58.56
58.35
32,670,500
Sep 2, 2026
57.38
58.23
57.32
57.66
57.46
31,321,800
Sep 1, 2026
57.61
57.98
57.13
57.20
57.00
32,396,200
Aug 31, 2026
57.86
57.93
57.69
57.71
57.51
25,215,700
Aug 28, 2026
57.98
58.41
57.92
58.10
57.90
25,142,600
Aug 27, 2026
57.91
58.23
57.73
57.88
57.68
26,082,100
Aug 26, 2026
58.25
58.38
58.02
58.26
58.05
20,054,000
Aug 25, 2026
58.19
58.36
57.87
58.31
58.10
23,685,100
Aug 24, 2026
57.70
58.38
57.64
58.22
58.01
31,462,900
Aug 21, 2026
57.32
57.70
57.25
57.48
57.28
27,273,100
Aug 20, 2026
57.47
57.66
56.91
56.95
56.75
30,704,200
Aug 19, 2026
57.88
58.20
57.42
57.48
57.28
35,648,300
Aug 18, 2026
57.73
57.98
57.57
57.84
57.64
25,389,400
Aug 17, 2026
57.96
58.27
57.55
57.58
57.38
45,636,700
Aug 14, 2026
58.22
58.29
58.06
58.16
57.95
28,130,100
Aug 13, 2026
58.19
58.31
57.75
58.26
58.05
23,193,500
Aug 12, 2026
57.83
58.00
57.68
57.92
57.72
18,531,700
Aug 11, 2026
57.78
58.10
57.72
57.80
57.60
19,797,000
Aug 10, 2026
57.54
58.02
57.46
57.81
57.61
26,070,800
Aug 7, 2026
57.61
57.79
57.34
57.60
57.40
20,816,700
Aug 6, 2026
58.38
58.38
57.59
57.81
57.61
27,704,200
Aug 5, 2026
58.18
58.41
57.80
58.00
57.80
34,275,600
Aug 4, 2026
57.22
58.02
57.19
57.88
57.68
31,466,100
Aug 3, 2026
57.29
57.55
57.00
57.38
57.18
31,019,400
Jul 31, 2026
56.81
57.12
56.69
56.94
56.74
32,543,500
Jul 30, 2026
56.82
57.05
56.18
57.00
56.80
33,184,200
Jul 29, 2026
57.29
57.47
56.59
56.68
56.48
49,038,800
Jul 28, 2026
57.13
57.60
56.95
57.60
57.40
34,204,400
Jul 27, 2026
56.76
57.13
56.59
56.88
56.68
29,805,900
Jul 24, 2026
55.83
56.38
55.69
56.31
56.11
32,212,900
Jul 23, 2026
55.68
55.86
55.45
55.83
55.63
24,311,000
Jul 22, 2026
56.14
56.28
55.91
56.05
55.85
25,430,900
Jul 21, 2026
55.99
56.34
55.72
56.11
55.91
26,399,000
Jul 20, 2026
56.30
56.38
55.89
56.04
55.84
38,162,600
Jul 17, 2026
56.43
56.94
56.12
56.26
56.06
42,881,800
Jul 16, 2026
56.76
56.84
56.39
56.75
56.55
27,591,200
Jul 15, 2026
56.30
56.82
56.18
56.56
56.36
49,425,400
Jul 14, 2026
55.60
56.80
55.59
56.18
55.98
43,208,800
Jul 13, 2026
55.98
56.16
55.61
56.07
55.87
33,391,000
Jul 10, 2026
55.99
56.03
55.36
55.71
55.51
24,046,300
Jul 9, 2026
55.07
55.69
54.97
55.54
55.34
26,542,000
Jul 8, 2026
55.79
55.80
54.95
54.97
54.78
41,648,100
Jul 7, 2026
56.31
56.59
56.01
56.05
55.85
27,116,500
Jul 6, 2026
55.85
56.16
55.58
56.14
55.94
32,043,700
Jul 2, 2026
55.28
55.64
55.01
55.62
55.42
46,246,100
Jul 1, 2026
53.83
55.08
53.75
54.78
54.59
47,809,800
Jun 30, 2026
53.66
53.85
53.40
53.61
53.42
27,725,300
Jun 29, 2026
53.70
54.03
53.68
53.72
53.53
31,628,000
Jun 26, 2026
53.56
53.94
53.20
53.57
53.38
26,643,000
Jun 25, 2026
53.92
54.68
53.40
53.45
53.26
31,634,800
Jun 24, 2026
53.86
54.10
53.54
53.72
53.53
30,809,600
Jun 23, 2026
53.63
54.03
53.49
53.88
53.69
33,375,300
Jun 22, 2026
0.187
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 22, 2026
53.62
54.02
53.57
53.70
53.51
27,962,800
Jun 18, 2026
54.55
54.61
53.46
53.57
53.19
37,816,800
Jun 17, 2026
54.29
54.89
53.90
54.05
53.67
49,571,900
Jun 16, 2026
54.01
54.43
53.85
54.35
53.97
37,478,300
Jun 15, 2026
53.76
53.97
53.48
53.56
53.18
37,492,400
Jun 12, 2026
52.96
53.55
52.81
53.34
52.97
51,023,300
Jun 11, 2026
52.35
52.77
52.04
52.62
52.25
41,295,600
Jun 10, 2026
52.50
52.81
52.21
52.23
51.86
31,128,400
Jun 9, 2026
52.18
52.70
52.04
52.46
52.09
41,695,100
Jun 8, 2026
52.24
52.47
51.96
51.97
51.61
39,102,700
Jun 5, 2026
52.38
52.48
52.06
52.30
51.93
42,101,700
Jun 4, 2026
51.54
52.30
51.48
52.19
51.82
57,368,100
Jun 3, 2026
51.14
51.16
50.52
50.87
50.51
44,906,700
Jun 2, 2026
51.23
51.66
50.98
51.46
51.10
30,988,800
Jun 1, 2026
51.23
51.60
51.19
51.43
51.07
34,507,600
May 29, 2026
51.28
51.79
51.17
51.58
51.22
34,240,300
May 28, 2026
51.19
51.50
51.02
51.27
50.91
40,564,600
May 27, 2026
51.74
51.99
51.30
51.42
51.06
45,239,100
May 26, 2026
52.00
52.23
51.72
51.85
51.49
24,530,200
May 22, 2026
51.90
52.17
51.84
51.94
51.58
23,308,000
May 21, 2026
51.46
51.83
51.21
51.73
51.37
33,344,200
May 20, 2026
51.23
51.71
50.78
51.66
51.30
42,148,400
May 19, 2026
51.63
51.79
51.05
51.10
50.74
35,956,300
May 18, 2026
51.01
51.80
50.97
51.74
51.38
32,974,600
May 15, 2026
51.32
51.50
51.04
51.10
50.74
29,789,800
May 14, 2026
51.27
51.49
51.10
51.29
50.93
37,059,700
May 13, 2026
51.14
51.33
50.96
50.99
50.63
33,440,200
May 12, 2026
51.18
51.70
50.81
51.58
51.22
44,193,700
May 11, 2026
51.26
51.46
50.96
51.18
50.82
30,759,200
May 8, 2026
51.68
51.74
51.14
51.24
50.88
29,627,700
May 7, 2026
51.78
52.08
51.42
51.55
51.19
36,983,100
May 6, 2026
51.92
52.24
51.78
51.84
51.48
39,084,600
May 5, 2026
51.57
51.77
51.38
51.59
51.23
27,419,600
May 4, 2026
51.78
52.19
51.49
51.58
51.22
44,456,300
May 1, 2026
52.40
52.61
51.92
51.92
51.56
39,618,200
Apr 30, 2026
51.51
52.25
51.20
52.13
51.76
31,406,400
Apr 29, 2026
52.13
52.30
51.70
51.92
51.56
22,153,100
Apr 28, 2026
52.20
52.40
51.80
51.85
51.49
24,337,500
Apr 27, 2026
51.31
51.90
51.27
51.81
51.45
25,764,300
Apr 24, 2026
51.58
51.67
51.32
51.42
51.06
27,225,300
Apr 23, 2026
52.08
52.17
51.30
51.80
51.44
44,647,900
Apr 22, 2026
52.48
52.65
52.07
52.21
51.84
31,838,400
Apr 21, 2026
52.71
53.19
52.20
52.30
51.93
34,150,100
Apr 20, 2026
52.34
52.76
52.26
52.63
52.26
26,160,600
Apr 17, 2026
52.37
52.98
52.30
52.43
52.06
45,183,400
Apr 16, 2026
52.09
52.41
51.92
52.03
51.67
25,432,000
Apr 15, 2026
52.07
52.33
51.82
52.17
51.80
33,804,700
Apr 14, 2026
51.51
51.91
51.44
51.78
51.42
36,498,400
Apr 13, 2026
50.50
51.67
50.42
51.66
51.30
33,635,900
Apr 10, 2026
51.23
51.29
50.64
50.77
50.41
35,427,500
Apr 9, 2026
50.94
51.54
50.80
51.33
50.97
30,330,500
Apr 8, 2026
51.19
51.48
50.96
51.20
50.84
48,175,400
Apr 7, 2026
49.62
50.02
49.50
49.88
49.53
31,750,000
Apr 6, 2026
49.51
50.01
49.45
49.88
49.53
27,345,800
Apr 2, 2026
48.83
49.81
48.60
49.53
49.18
39,519,800
Apr 1, 2026
49.80
49.85
49.14
49.44
49.09
61,558,300
Mar 31, 2026
48.92
49.46
48.51
49.37
49.02
85,361,900
Mar 30, 2026
48.23
48.72
48.09
48.36
48.02
58,128,900
Mar 27, 2026
48.79
48.84
47.67
47.81
47.48
64,823,900
Mar 26, 2026
49.11
49.49
48.88
49.05
48.71
45,035,700
Mar 25, 2026
49.59
49.95
48.99
49.34
48.99
40,438,800
Mar 24, 2026
48.80
49.59
48.78
49.28
48.93
43,296,400
Mar 23, 2026
0.251
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 23, 2026
49.70
49.86
49.22
49.27
48.92
81,044,800
Mar 20, 2026
48.96
49.34
48.79
49.08
48.49
82,914,000
Mar 19, 2026
48.77
49.18
48.52
48.99
48.40
58,374,000
Mar 18, 2026
49.37
49.71
48.92
48.97
48.38
49,239,100
Mar 17, 2026
49.70
50.19
49.51
49.56
48.96
46,974,000
Mar 16, 2026
49.25
49.75
49.11
49.30
48.70
45,720,100
Mar 13, 2026
49.11
49.46
48.85
48.89
48.30
47,595,200
Mar 12, 2026
48.98
49.22
48.79
48.83
48.24
67,871,700
Mar 11, 2026
49.98
50.12
49.22
49.64
49.04
56,301,200
Mar 10, 2026
50.33
50.69
49.75
50.06
49.46
70,834,200
Mar 9, 2026
49.92
50.52
49.18
50.33
49.72
78,178,700
Mar 6, 2026
50.44
50.62
49.75
50.57
49.96
75,632,700
Mar 5, 2026
51.24
51.82
50.91
51.23
50.61
58,430,700
Mar 4, 2026
51.33
51.65
51.08
51.50
50.88
51,472,400
Mar 3, 2026
50.29
51.55
50.08
51.21
50.59
94,738,700
Mar 2, 2026
50.61
51.63
50.46
51.30
50.68
70,107,200
Feb 27, 2026
51.88
52.06
51.01
51.43
50.81
81,998,700
Feb 26, 2026
52.07
52.66
51.98
52.50
51.87
60,884,300
Feb 25, 2026
51.24
51.89
51.17
51.87
51.24
47,652,800
Feb 24, 2026
50.45
51.18
50.24
50.98
50.36
64,114,100
Feb 23, 2026
52.19
52.47
50.64
50.73
50.12
94,600,400
Feb 20, 2026
52.04
52.50
51.72
52.49
51.86
52,934,100
Feb 19, 2026
52.14
52.38
51.74
52.15
51.52
47,344,400
Feb 18, 2026
52.35
52.78
52.28
52.59
51.95
45,224,000
Feb 17, 2026
51.82
52.41
51.82
52.20
51.57
54,064,700
Feb 13, 2026
51.55
51.93
51.25
51.65
51.03
56,449,300
Feb 12, 2026
52.90
53.11
51.43
51.69
51.07
94,645,100
Feb 11, 2026
53.67
53.93
52.69
52.74
52.10
60,339,900
Feb 10, 2026
53.70
54.26
53.12
53.55
52.90
57,920,800
Feb 9, 2026
54.08
54.39
53.90
53.94
53.29
31,699,900
Feb 6, 2026
53.83
54.35
53.83
54.26
53.60
53,073,800
Feb 5, 2026
53.94
54.06
53.18
53.29
52.65
64,475,000
Feb 4, 2026
53.51
54.18
53.40
53.96
53.31
59,506,400
Feb 3, 2026
53.72
54.17
53.16
53.53
52.88
66,887,100
Feb 2, 2026
53.45
54.09
53.20
54.03
53.38
48,031,500
Jan 30, 2026
53.38
53.66
53.02
53.44
52.79
42,767,000
Jan 29, 2026
53.32
53.63
52.99
53.55
52.90
51,975,400
Jan 28, 2026
52.93
53.21
52.76
52.99
52.35
45,450,800
Jan 27, 2026
53.32
53.43
52.84
53.00
52.36
38,633,700
Jan 26, 2026
53.10
53.55
53.09
53.41
52.76
31,072,700
Jan 23, 2026
53.49
53.51
52.88
53.07
52.43
47,057,500
Jan 22, 2026
53.65
54.05
53.64
53.81
53.16
46,919,300
Jan 21, 2026
53.37
53.83
53.24
53.46
52.81
49,360,300
Jan 20, 2026
53.61
54.11
53.10
53.20
52.56
57,030,800
Jan 16, 2026
54.37
54.76
54.29
54.44
53.78
44,363,200
Jan 15, 2026
54.22
54.70
54.21
54.37
53.71
48,490,800
Jan 14, 2026
54.05
54.18
53.69
54.15
53.50
59,754,600
Jan 13, 2026
55.15
55.23
54.15
54.23
53.57
77,045,100
Jan 12, 2026
55.03
55.36
54.84
55.29
54.62
42,021,600
Jan 9, 2026
55.98
56.16
55.72
55.73
55.06
29,544,900
Jan 8, 2026
55.45
56.25
55.41
55.90
55.22
35,358,300
Jan 7, 2026
56.23
56.34
55.54
55.61
54.94
44,720,900
Jan 6, 2026
56.04
56.52
55.99
56.40
55.72
38,950,800
Jan 5, 2026
54.82
56.51
54.82
56.13
55.45
58,044,100
Jan 2, 2026
54.83
55.00
54.34
54.93
54.27
36,087,100
Dec 31, 2025
55.22
55.26
54.75
54.77
54.11
22,996,200
Dec 30, 2025
55.40
55.40
55.14
55.18
54.51
16,160,900
Dec 29, 2025
55.59
55.68
55.26
55.32
54.65
34,223,800
Dec 26, 2025
55.71
55.80
55.44
55.62
54.95
20,410,100
Dec 24, 2025
55.51
55.89
55.41
55.73
55.06
15,685,800
Dec 23, 2025
55.31
55.56
55.31
55.43
54.76
24,732,900
Dec 22, 2025
0.191
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 22, 2025
54.75
55.44
54.74
55.32
54.65
37,987,800
Dec 19, 2025
54.56
55.02
54.56
54.84
53.99
46,595,300
Dec 18, 2025
54.77
55.02
54.36
54.54
53.69
35,021,600
Dec 17, 2025
54.80
55.07
54.58
54.63
53.78
41,112,400
Dec 16, 2025
55.04
55.16
54.48
54.64
53.79
37,342,300
Dec 15, 2025
55.18
55.31
54.82
54.99
54.14
35,356,800
Dec 12, 2025
55.16
55.21
54.71
54.95
54.10
64,428,900
Dec 11, 2025
53.96
54.98
53.93
54.87
54.02
51,786,500
Dec 10, 2025
53.28
54.08
53.21
53.89
53.05
45,437,500
Dec 9, 2025
53.50
53.95
53.25
53.28
52.45
46,335,400
Dec 8, 2025
53.70
53.71
53.28
53.48
52.65
31,164,200
Dec 5, 2025
53.54
53.93
53.45
53.68
52.85
28,532,300
Dec 4, 2025
53.59
53.91
53.47
53.66
52.83
33,678,700
Dec 3, 2025
52.94
53.60
52.88
53.55
52.72
32,018,000
Dec 2, 2025
52.99
53.14
52.64
52.84
52.02
29,771,500
Dec 1, 2025
53.07
53.40
52.84
52.89
52.07
29,296,300
Nov 28, 2025
53.10
53.55
53.03
53.33
52.50
16,136,100
Nov 26, 2025
52.67
53.15
52.60
52.95
52.13
35,268,500
Nov 25, 2025
52.11
52.66
51.91
52.54
51.72
50,989,800
Nov 24, 2025
51.74
51.97
51.33
51.89
51.08
43,789,100
Nov 21, 2025
51.46
51.97
51.14
51.67
50.87
68,942,900
Nov 20, 2025
52.03
52.39
51.08
51.11
50.32
70,096,400
Nov 19, 2025
51.38
51.65
51.19
51.56
50.76
46,003,900
Nov 18, 2025
51.28
51.75
51.15
51.37
50.57
66,043,600
Nov 17, 2025
52.47
52.49
51.25
51.45
50.65
70,048,500
Nov 14, 2025
52.81
52.81
52.27
52.45
51.64
46,154,600
Nov 13, 2025
53.57
53.76
52.88
52.98
52.16
50,455,300
Nov 12, 2025
53.22
53.89
53.22
53.67
52.84
46,052,700
Nov 11, 2025
53.07
53.34
52.88
53.21
52.38
29,995,800
Nov 10, 2025
52.93
53.15
52.65
52.97
52.15
42,010,600
Nov 7, 2025
52.28
52.80
52.09
52.78
51.96
46,218,700
Nov 6, 2025
52.51
52.70
52.17
52.41
51.60
42,625,700
Nov 5, 2025
52.49
52.82
52.18
52.60
51.78
38,036,300
Nov 4, 2025
51.95
52.54
51.84
52.42
51.61
44,675,200
Nov 3, 2025
52.33
52.34
51.65
52.15
51.34
38,693,200
Oct 31, 2025
52.01
52.50
51.94
52.37
51.56
40,425,800
Oct 30, 2025
52.02
52.82
52.02
52.23
51.42
48,568,700
