Financial Select Sector SPDR® Fund (XLF) — Price History

As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.

Daily prices

Date	Open	High	Low	Close	Chg %	Volume
2026-08-07	57.61	57.79	57.34	57.60	-0.36%	20,778,200
2026-08-06	58.38	58.38	57.59	57.81	-0.33%	27,704,200
2026-08-05	58.18	58.41	57.80	58.00	+0.21%	34,275,600
2026-08-04	57.22	58.02	57.19	57.88	+0.87%	31,466,100
2026-08-03	57.29	57.55	57.00	57.38	+0.77%	31,019,400
2026-07-31	56.81	57.12	56.69	56.94	-0.11%	32,543,500
2026-07-30	56.82	57.05	56.18	57.00	+0.56%	33,184,200
2026-07-29	57.29	57.47	56.59	56.68	-1.60%	49,038,800
2026-07-28	57.13	57.60	56.95	57.60	+1.27%	34,204,400
2026-07-27	56.76	57.13	56.59	56.88	+1.01%	29,805,900
2026-07-24	55.83	56.38	55.69	56.31	+0.86%	32,212,900
2026-07-23	55.68	55.86	55.45	55.83	-0.39%	24,311,000
2026-07-22	56.14	56.28	55.91	56.05	-0.11%	25,430,900
2026-07-21	55.99	56.34	55.72	56.11	+0.12%	26,399,000
2026-07-20	56.30	56.38	55.89	56.04	-0.39%	38,162,600
2026-07-17	56.43	56.94	56.12	56.26	-0.86%	42,881,800
2026-07-16	56.76	56.84	56.39	56.75	+0.34%	27,591,200
2026-07-15	56.30	56.82	56.18	56.56	+0.68%	49,425,400
2026-07-14	55.60	56.80	55.59	56.18	+0.20%	43,208,800
2026-07-13	55.98	56.16	55.61	56.07	+0.65%	33,391,000
2026-07-10	55.99	56.03	55.36	55.71	+0.31%	24,046,300
2026-07-09	55.07	55.69	54.97	55.54	+1.04%	26,542,000
2026-07-08	55.79	55.80	54.95	54.97	-1.93%	41,648,100
2026-07-07	56.31	56.59	56.01	56.05	-0.16%	27,116,500
2026-07-06	55.85	56.16	55.58	56.14	+0.93%	32,043,700
2026-07-02	55.28	55.64	55.01	55.62	+1.53%	46,246,100
2026-07-01	53.83	55.08	53.75	54.78	+2.18%	47,809,800
2026-06-30	53.66	53.85	53.40	53.61	-0.20%	27,725,300
2026-06-29	53.70	54.03	53.68	53.72	+0.28%	31,628,000
2026-06-26	53.56	53.94	53.20	53.57	+0.22%	26,643,000
2026-06-25	53.92	54.68	53.40	53.45	-0.50%	31,634,800
2026-06-24	53.86	54.10	53.54	53.72	-0.30%	30,809,600
2026-06-23	53.63	54.03	53.49	53.88	+0.34%	33,375,300
2026-06-22	53.62	54.02	53.57	53.70	+0.24%	27,962,800
2026-06-18	54.55	54.61	53.46	53.57	-0.89%	37,816,800
2026-06-17	54.29	54.89	53.90	54.05	-0.55%	49,571,900
2026-06-16	54.01	54.43	53.85	54.35	+1.47%	37,478,300
2026-06-15	53.76	53.97	53.48	53.56	+0.41%	37,492,400
2026-06-12	52.96	53.55	52.81	53.34	+1.37%	51,023,300
2026-06-11	52.35	52.77	52.04	52.62	+0.75%	41,295,600
2026-06-10	52.50	52.81	52.21	52.23	-0.44%	31,128,400
2026-06-09	52.18	52.70	52.04	52.46	+0.94%	41,695,100
2026-06-08	52.24	52.47	51.96	51.97	-0.63%	39,102,700
2026-06-05	52.38	52.48	52.06	52.30	+0.21%	42,101,700
2026-06-04	51.54	52.30	51.48	52.19	+2.59%	57,368,100
2026-06-03	51.14	51.16	50.52	50.87	-1.15%	44,906,700
2026-06-02	51.23	51.66	50.98	51.46	+0.06%	30,988,800
2026-06-01	51.23	51.60	51.19	51.43	-0.29%	34,507,600
2026-05-29	51.28	51.79	51.17	51.58	+0.60%	34,240,300
2026-05-28	51.19	51.50	51.02	51.27	-0.29%	40,564,600
2026-05-27	51.74	51.99	51.30	51.42	-0.83%	45,239,100
2026-05-26	52.00	52.23	51.72	51.85	-0.17%	24,530,200
2026-05-22	51.90	52.17	51.84	51.94	+0.41%	23,308,000
2026-05-21	51.46	51.83	51.21	51.73	+0.14%	33,344,200
2026-05-20	51.23	51.71	50.78	51.66	+1.10%	42,148,400
2026-05-19	51.63	51.79	51.05	51.10	-1.24%	35,956,300
2026-05-18	51.01	51.80	50.97	51.74	+1.25%	32,974,600
2026-05-15	51.32	51.50	51.04	51.10	-0.37%	29,789,800
2026-05-14	51.27	51.49	51.10	51.29	+0.59%	37,059,700
2026-05-13	51.14	51.33	50.96	50.99	-1.14%	33,440,200
2026-05-12	51.18	51.70	50.81	51.58	+0.78%	44,193,700
2026-05-11	51.26	51.46	50.96	51.18	-0.79%	30,759,200
2026-05-05	51.57	51.77	51.38	51.59	+0.02%	27,306,738
2026-05-04	51.78	52.19	51.49	51.58	-0.65%	44,456,300
2026-05-01	52.40	52.61	51.92	51.92	-0.40%	39,618,200
2026-04-30	51.51	52.25	51.20	52.13	+0.40%	31,406,400
2026-04-29	52.13	52.30	51.70	51.92	+0.14%	22,153,100
2026-04-28	52.20	52.40	51.80	51.85	+0.08%	24,337,500
2026-04-27	51.31	51.90	51.27	51.81	+0.76%	25,764,300
2026-04-24	51.58	51.67	51.32	51.42	-0.73%	27,225,300
2026-04-23	52.08	52.17	51.30	51.80	-0.79%	44,647,900
2026-04-22	52.48	52.65	52.07	52.21	-0.17%	31,838,400
2026-04-21	52.71	53.19	52.20	52.30	-0.63%	34,150,100
2026-04-20	52.34	52.76	52.26	52.63	+0.38%	26,160,600
2026-04-17	52.37	52.98	52.30	52.43	+0.77%	45,183,400
2026-04-16	52.09	52.41	51.92	52.03	-0.27%	25,432,000
2026-04-15	52.07	52.33	51.82	52.17	+0.75%	33,804,700
2026-04-14	51.51	51.91	51.44	51.78	+0.23%	36,498,400
2026-04-13	50.50	51.67	50.42	51.66	+1.75%	33,635,900
2026-04-10	51.23	51.29	50.64	50.77	-1.09%	35,427,500
2026-04-09	50.94	51.54	50.80	51.33	+0.25%	30,330,500
2026-04-08	51.19	51.48	50.96	51.20	+2.65%	48,175,400
2026-04-07	49.62	50.02	49.50	49.88	+0.00%	31,750,000
2026-04-06	49.51	50.01	49.45	49.88	+0.71%	27,345,800
2026-04-02	48.83	49.81	48.60	49.53	+0.18%	39,519,800
2026-04-01	49.80	49.85	49.14	49.44	+0.14%	61,558,300
2026-03-31	48.92	49.46	48.51	49.37	+2.09%	85,361,900
2026-03-30	48.23	48.72	48.09	48.36	+1.15%	58,128,900
2026-03-27	48.79	48.84	47.67	47.81	-2.53%	64,823,900
2026-03-26	49.11	49.49	48.88	49.05	-0.59%	45,035,700
2026-03-25	49.59	49.95	48.99	49.34	+0.12%	40,438,800
2026-03-24	48.80	49.59	48.78	49.28	+0.02%	43,296,400
2026-03-23	49.70	49.86	49.22	49.27	+0.39%	81,044,800
2026-03-20	48.96	49.34	48.79	49.08	+0.18%	82,914,000
2026-03-19	48.77	49.18	48.52	48.99	+0.04%	58,374,000
2026-03-18	49.37	49.71	48.92	48.97	-1.19%	49,239,100
2026-03-17	49.70	50.19	49.51	49.56	+0.53%	46,974,000
2026-03-16	49.25	49.75	49.11	49.30	+0.84%	45,720,100
2026-03-13	49.11	49.46	48.85	48.89	+0.12%	47,595,200
2026-03-12	48.98	49.22	48.79	48.83	-1.63%	67,871,700
2026-03-11	49.98	50.12	49.22	49.64	-0.84%	56,301,200
2026-03-10	50.33	50.69	49.75	50.06	-0.54%	70,834,200
2026-03-09	49.92	50.52	49.18	50.33	-0.47%	78,178,700
2026-03-06	50.44	50.62	49.75	50.57	-1.29%	75,632,700
2026-03-05	51.24	51.82	50.91	51.23	-0.52%	58,430,700
2026-03-04	51.33	51.65	51.08	51.50	+0.57%	51,472,400
2026-03-03	50.29	51.55	50.08	51.21	-0.18%	94,738,700
2026-03-02	50.61	51.63	50.46	51.30	-0.25%	70,107,200
2026-02-27	51.88	52.06	51.01	51.43	-2.04%	81,998,700
2026-02-26	52.07	52.66	51.98	52.50	+1.21%	60,884,300
2026-02-25	51.24	51.89	51.17	51.87	+1.75%	47,652,800
2026-02-24	50.45	51.18	50.24	50.98	+0.49%	64,114,100
2026-02-23	52.19	52.47	50.64	50.73	-3.35%	94,600,400
2026-02-20	52.04	52.50	51.72	52.49	+0.65%	52,934,100
2026-02-19	52.14	52.38	51.74	52.15	-0.84%	47,344,400
2026-02-18	52.35	52.78	52.28	52.59	+0.75%	45,224,000
2026-02-17	51.82	52.41	51.82	52.20	+1.06%	54,064,700
2026-02-13	51.55	51.93	51.25	51.65	-0.08%	56,449,300
2026-02-12	52.90	53.11	51.43	51.69	-1.99%	94,645,100
2026-02-11	53.67	53.93	52.69	52.74	-1.51%	60,339,900
2026-02-10	53.70	54.26	53.12	53.55	-0.72%	57,920,800
2026-02-09	54.08	54.39	53.90	53.94	-0.59%	31,699,900
2026-02-06	53.83	54.35	53.83	54.26	+1.82%	53,073,800
2026-02-05	53.94	54.06	53.18	53.29	-1.24%	64,475,000
2026-02-04	53.51	54.18	53.40	53.96	+0.80%	59,506,400
2026-02-03	53.72	54.17	53.16	53.53	-0.93%	66,887,100
2026-02-02	53.45	54.09	53.20	54.03	+1.10%	48,031,500
2026-01-30	53.38	53.66	53.02	53.44	-0.21%	42,767,000
2026-01-29	53.32	53.63	52.99	53.55	+1.06%	51,975,400
2026-01-28	52.93	53.21	52.76	52.99	-0.02%	45,450,800
2026-01-27	53.32	53.43	52.84	53.00	-0.77%	38,633,700
2026-01-26	53.10	53.55	53.09	53.41	+0.64%	31,072,700
2026-01-23	53.49	53.51	52.88	53.07	-1.38%	47,057,500
2026-01-22	53.65	54.05	53.64	53.81	+0.65%	46,919,300
2026-01-21	53.37	53.83	53.24	53.46	+0.49%	49,360,300
2026-01-20	53.61	54.11	53.10	53.20	-2.28%	57,030,800
2026-01-16	54.37	54.76	54.29	54.44	+0.13%	44,363,200
2026-01-15	54.22	54.70	54.21	54.37	+0.41%	48,490,800
2026-01-14	54.05	54.18	53.69	54.15	-0.15%	59,754,600
2026-01-13	55.15	55.23	54.15	54.23	-1.92%	77,045,100
2026-01-12	55.03	55.36	54.84	55.29	-0.79%	42,021,600
2026-01-09	55.98	56.16	55.72	55.73	-0.30%	29,544,900
2026-01-08	55.45	56.25	55.41	55.90	+0.52%	35,358,300
2026-01-07	56.23	56.34	55.54	55.61	-1.40%	44,720,900
2026-01-06	56.04	56.52	55.99	56.40	+0.48%	38,950,800
2026-01-05	54.82	56.51	54.82	56.13	+2.18%	58,044,100
2026-01-02	54.83	55.00	54.34	54.93	+0.29%	36,087,100
2025-12-31	55.22	55.26	54.75	54.77	-0.74%	22,996,200
2025-12-30	55.40	55.40	55.14	55.18	-0.25%	16,160,900
2025-12-29	55.59	55.68	55.26	55.32	-0.54%	34,223,800
2025-12-26	55.71	55.80	55.44	55.62	-0.20%	20,410,100
2025-12-24	55.51	55.89	55.41	55.73	+0.54%	15,685,800
2025-12-23	55.31	55.56	55.31	55.43	+0.20%	24,732,900
2025-12-22	54.75	55.44	54.74	55.32	+0.88%	37,987,800
2025-12-19	54.56	55.02	54.56	54.84	+0.55%	46,595,300
2025-12-18	54.77	55.02	54.36	54.54	-0.16%	35,021,600
2025-12-17	54.80	55.07	54.58	54.63	-0.02%	41,112,400
2025-12-16	55.04	55.16	54.48	54.64	-0.64%	37,342,300
2025-12-15	55.18	55.31	54.82	54.99	+0.07%	35,356,800
2025-12-12	55.16	55.21	54.71	54.95	+0.15%	64,428,900
2025-12-11	53.96	54.98	53.93	54.87	+1.82%	51,786,500
2025-12-10	53.28	54.08	53.21	53.89	+1.14%	45,437,500
2025-12-09	53.50	53.95	53.25	53.28	-0.37%	46,335,400
2025-12-08	53.70	53.71	53.28	53.48	-0.37%	31,164,200
2025-12-05	53.54	53.93	53.45	53.68	+0.04%	28,532,300
2025-12-04	53.59	53.91	53.47	53.66	+0.21%	33,678,700
2025-12-03	52.94	53.60	52.88	53.55	+1.34%	32,018,000
2025-12-02	52.99	53.14	52.64	52.84	-0.09%	29,771,500
2025-12-01	53.07	53.40	52.84	52.89	-0.83%	29,296,300
2025-11-28	53.10	53.55	53.03	53.33	+0.72%	16,136,100
2025-11-26	52.67	53.15	52.60	52.95	+0.78%	35,268,500
2025-11-25	52.11	52.66	51.91	52.54	+1.25%	50,989,800
2025-11-24	51.74	51.97	51.33	51.89	+0.43%	43,789,100
2025-11-21	51.46	51.97	51.14	51.67	+1.10%	68,942,900
2025-11-20	52.03	52.39	51.08	51.11	-0.87%	70,096,400
2025-11-19	51.38	51.65	51.19	51.56	+0.37%	46,003,900
2025-11-18	51.28	51.75	51.15	51.37	-0.16%	66,043,600
2025-11-17	52.47	52.49	51.25	51.45	-1.91%	70,048,500
2025-11-14	52.81	52.81	52.27	52.45	-1.00%	46,154,600
2025-11-13	53.57	53.76	52.88	52.98	-1.29%	50,455,300
2025-11-12	53.22	53.89	53.22	53.67	+0.86%	46,052,700
2025-11-11	53.07	53.34	52.88	53.21	+0.45%	29,995,800
2025-11-10	52.93	53.15	52.65	52.97	+0.36%	42,010,600
2025-11-07	52.28	52.80	52.09	52.78	+0.71%	46,218,700
2025-11-06	52.51	52.70	52.17	52.41	-0.36%	42,625,700
2025-11-05	52.49	52.82	52.18	52.60	+0.34%	38,036,300
2025-11-04	51.95	52.54	51.84	52.42	+0.52%	44,675,200
2025-11-03	52.33	52.34	51.65	52.15	-0.42%	38,693,200
2025-10-31	52.01	52.50	51.94	52.37	+0.27%	40,425,800
2025-10-30	52.02	52.82	52.02	52.23	+0.27%	48,568,700
2025-10-29	52.45	52.58	51.87	52.09	-1.70%	61,846,300
2025-10-28	53.33	53.40	52.94	52.99	-0.64%	33,648,000
2025-10-27	53.37	53.43	53.20	53.33	+0.41%	27,154,100
2025-10-24	52.85	53.28	52.81	53.11	+1.08%	31,947,800
2025-10-23	52.59	52.68	52.29	52.54	+0.21%	29,483,700
2025-10-22	52.78	52.82	52.12	52.43	-0.57%	53,727,500
2025-10-21	52.66	53.13	52.66	52.73	-0.11%	31,213,600
2025-10-20	52.36	52.90	52.29	52.79	+1.17%	39,479,600
2025-10-17	51.90	52.36	51.73	52.18	+0.81%	52,288,900
2025-10-16	53.09	53.12	51.54	51.76	-2.78%	85,420,100
2025-10-15	53.43	53.76	52.86	53.24	+0.00%	39,526,600
2025-10-14	52.45	53.65	52.25	53.24	+1.10%	62,588,700
2025-10-13	52.55	52.82	52.34	52.66	+0.96%	39,651,900
2025-10-10	53.46	53.68	52.16	52.16	-2.18%	73,596,200
2025-10-09	53.63	53.81	53.19	53.32	-0.36%	33,922,400
2025-10-08	53.93	53.95	53.34	53.51	-0.48%	26,848,700
2025-10-07	53.88	54.05	53.52	53.77	+0.13%	31,250,500
2025-10-06	53.93	54.07	53.30	53.70	-0.04%	32,001,300
2025-10-03	53.42	53.97	53.38	53.72	+0.69%	32,111,600
2025-10-02	53.31	53.48	53.06	53.35	-0.07%	32,443,400
2025-10-01	53.61	53.76	53.37	53.39	-0.89%	33,210,100
2025-09-30	54.06	54.24	53.42	53.87	-0.48%	32,442,200
2025-09-29	54.04	54.15	53.74	54.13	+0.50%	20,713,800
2025-09-26	53.71	54.10	53.64	53.86	+0.73%	30,686,100
2025-09-25	53.47	53.71	53.24	53.47	-0.26%	24,757,500
2025-09-24	53.83	53.96	53.50	53.61	-0.28%	23,893,400
2025-09-23	53.95	54.49	53.63	53.76	-0.44%	28,698,900
2025-09-22	53.70	54.06	53.64	54.00	-0.46%	32,393,000
2025-09-19	54.26	54.41	53.92	54.25	+0.22%	46,731,400
2025-09-18	54.11	54.50	53.99	54.13	+0.09%	36,609,100
2025-09-17	53.67	54.33	53.65	54.08	+0.97%	47,976,100
2025-09-16	53.61	53.67	53.27	53.56	-0.22%	28,482,500
2025-09-15	53.89	54.09	53.62	53.68	-0.22%	31,922,000
2025-09-12	53.96	54.07	53.71	53.80	-0.43%	25,705,900
2025-09-11	53.19	54.07	53.18	54.03	+1.64%	36,635,400
2025-09-10	53.17	53.40	52.93	53.16	-0.34%	32,915,900
2025-09-09	52.98	53.59	52.96	53.34	+0.43%	38,884,500
2025-09-08	53.09	53.17	52.84	53.11	+0.08%	49,490,900
2025-09-05	54.11	54.25	52.87	53.07	-1.83%	58,377,100
2025-09-04	53.69	54.08	53.57	54.06	+1.05%	32,730,000
2025-09-03	53.50	53.60	53.13	53.50	-0.17%	36,420,100
2025-09-02	53.70	53.70	53.12	53.59	-0.74%	38,733,100
2025-08-29	53.90	54.14	53.80	53.99	+0.26%	36,062,400
2025-08-28	53.89	53.91	53.70	53.85	+0.13%	28,837,300
2025-08-27	53.54	53.94	53.51	53.78	+0.20%	39,530,100
2025-08-26	53.10	53.69	53.10	53.67	+0.77%	27,907,000
2025-08-25	53.47	53.58	53.24	53.26	-0.58%	24,756,500
2025-08-22	52.97	53.68	52.95	53.57	+1.65%	47,249,800
2025-08-21	52.72	52.80	52.35	52.70	-0.32%	29,037,000
2025-08-20	52.64	53.01	52.51	52.87	+0.51%	39,138,800
2025-08-19	52.45	52.87	52.45	52.60	+0.19%	24,870,800
2025-08-18	52.39	52.56	52.29	52.50	+0.08%	25,405,100
2025-08-15	53.13	53.16	52.42	52.46	-1.04%	46,108,500
2025-08-14	52.71	53.05	52.53	53.01	+0.47%	35,841,500
2025-08-13	52.66	52.91	52.49	52.76	+0.57%	41,154,900
2025-08-12	52.05	52.55	52.04	52.46	+1.22%	37,510,000
2025-08-11	51.96	52.03	51.72	51.83	-0.04%	29,351,200
2025-08-08	51.67	51.97	51.50	51.85	+0.93%	39,484,400
2025-08-07	52.18	52.25	51.22	51.37	-1.12%	43,119,400
2025-08-06	51.81	52.03	51.66	51.95	+0.48%	34,198,700

Most recent 250 sessions, newest first.

Seasonal returns

Best month historically: Nov (+7.28%). Worst month: Mar (-3.16%). Based on 5 years of daily data (2022–2026).

Jan+3.31%
Feb-0.35%
Mar-3.16%
Apr+0.69%
May+0.76%
Jun+2.83%
Jul+3.44%
Aug+2.81%
Sep-1.35%
Oct+2.14%
Nov+7.28%
Dec-0.67%

FAQ · from the current price data · as of 2026-08-07

Quick answers

What is Financial Select Sector SPDR® Fund's (XLF) latest close?

57.60 on 2026-08-07, from the Closelook data lake's daily price record.

What is XLF's 52-week high and low?

58.41 high and 47.67 low over the trailing 52 weeks, as of 2026-08-07.

What is Financial Select Sector SPDR® Fund's strongest and weakest month historically?

Historically, XLF's strongest calendar month has been Nov (average +7.28%) and its weakest Mar (average -3.16%), based on 5 years of daily data (2022–2026).

How many years of seasonality does this cover?

5 years (2022–2026), computed from 962 daily bars in the Closelook data lake.