XLF Historical Prices
NYSEARCA: XLFState Street Investment ManagementFinancialETFUSD
54.73+0.50 (+0.92%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
XLF price history
The price history for State Street Financial Select Sector SPDR (XLF) on this page begins on December 21, 1998, when the stock closed at $19.34; it most recently closed at $54.73 on October 5, 2026. The highest price in this record is $58.60, reached on August 31, 2026; the latest close is 6.6% below that peak. Across the 27 complete calendar years in the table, XLF finished higher in 18 and lower in 9. Its best year was 2021 (+32.5%) and its worst was 2008 (-53.8%).
Over roughly 28 years the share price changed +182.9%, a 3.8% compound annual price return (excluding dividends). In the last 12 months alone, XLF has gained 1.3%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
XLF returns
1 week
+1.44%
1 month
-5.36%
3 months
-2.36%
6 months
+5.65%
Year to date
-0.99%
1 year
+1.35%
3 years
+64.80%
5 years
+38.52%
XLF price return, excluding dividends.
XLF annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 54.73 | -0.36% |
| 2025 | 54.93 | +13.05% |
| 2024 | 48.59 | +29.23% |
| 2023 | 37.60 | +9.94% |
| 2022 | 34.20 | -12.42% |
| 2021 | 39.05 | +32.46% |
| 2020 | 29.48 | -4.13% |
| 2019 | 30.75 | +26.75% |
| 2018 | 24.26 | -13.08% |
| 2017 | 27.91 | +20.04% |
| 2016 | 23.25 | +20.10% |
| 2015 | 19.36 | -3.64% |
| 2014 | 20.09 | +12.97% |
| 2013 | 17.78 | +28.39% |
| 2012 | 13.85 | +31.15% |
| 2011 | 10.56 | -18.50% |
| 2010 | 12.96 | +10.76% |
| 2009 | 11.70 | +13.74% |
| 2008 | 10.28 | -53.76% |
| 2007 | 22.24 | -25.48% |
| 2006 | 29.85 | +16.01% |
| 2005 | 25.73 | +3.73% |
| 2004 | 24.80 | +8.69% |
| 2003 | 22.82 | +23.31% |
| 2002 | 18.51 | -15.00% |
| 2001 | 21.77 | -9.15% |
| 2000 | 23.96 | +24.13% |
| 1999 | 19.31 | +1.40% |
| 1998* | 19.04 | -1.57% |
XLF daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 53.48 | 54.34 | 53.48 | 54.23 | +0.89% | |
| 53.53 | 53.82 | 53.41 | 53.75 | -0.48% | |
| 53.97 | 54.30 | 53.88 | 54.01 | +0.24% | |
| 53.50 | 53.97 | 53.30 | 53.88 | +0.73% | |
| 53.54 | 53.76 | 53.21 | 53.49 | +0.06% | |
| 53.25 | 53.62 | 52.81 | 53.46 | +0.11% | |
| 53.99 | 54.03 | 53.37 | 53.40 | -1.13% | |
| 54.17 | 54.35 | 53.72 | 54.01 | -0.33% | |
| 54.67 | 54.73 | 54.14 | 54.19 | -1.19% | |
| 54.63 | 54.89 | 54.31 | 54.84 | +0.57% | |
| 54.61 | 54.82 | 54.25 | 54.53 | -0.02% | |
| 54.50 | 55.08 | 54.46 | 54.54 | -0.47% | |
| 56.00 | 56.05 | 54.55 | 54.80 | -1.97% | |
| 56.05 | 56.21 | 55.72 | 55.90 | +0.07% | |
| 55.66 | 55.98 | 55.46 | 55.86 | -0.04% | |
| 56.27 | 56.40 | 55.56 | 55.88 | -0.09% | |
| 56.82 | 56.85 | 55.44 | 55.93 | -1.62% | |
| 56.97 | 56.99 | 56.46 | 56.85 | -0.32% | |
| 57.34 | 57.57 | 56.76 | 57.03 | -0.38% | |
| 57.44 | 57.62 | 56.96 | 57.25 | +0.67% | |
| 56.91 | 57.11 | 56.69 | 56.87 | -0.33% | |
| 57.13 | 57.33 | 56.73 | 57.06 | -0.42% | |
| 57.71 | 57.82 | 57.26 | 57.30 | -1.38% | |
| 58.04 | 58.38 | 57.92 | 58.10 | -0.79% | |
| 58.00 | 58.60 | 57.99 | 58.56 | +1.56% | |
| 57.38 | 58.23 | 57.32 | 57.66 | +0.80% | |
| 57.61 | 57.98 | 57.13 | 57.20 | -0.88% | |
| 57.86 | 57.93 | 57.69 | 57.71 | -0.67% | |
| 57.98 | 58.41 | 57.92 | 58.10 | +0.38% | |
| 57.91 | 58.23 | 57.73 | 57.88 | -0.65% | |
| 58.25 | 58.38 | 58.02 | 58.26 | -0.09% | |
| 58.19 | 58.36 | 57.87 | 58.31 | +0.15% | |
| 57.70 | 58.38 | 57.64 | 58.22 | +1.29% | |
| 57.32 | 57.70 | 57.25 | 57.48 | +0.93% | |
| 57.47 | 57.66 | 56.91 | 56.95 | -0.92% | |
| 57.88 | 58.20 | 57.42 | 57.48 | -0.62% | |
| 57.73 | 57.98 | 57.57 | 57.84 | +0.45% | |
| 57.96 | 58.27 | 57.55 | 57.58 | -1.00% | |
| 58.22 | 58.29 | 58.06 | 58.16 | -0.17% | |
| 58.19 | 58.31 | 57.75 | 58.26 | +0.59% | |
| 57.83 | 58.00 | 57.68 | 57.92 | +0.21% | |
| 57.78 | 58.10 | 57.72 | 57.80 | -0.02% | |
| 57.54 | 58.02 | 57.46 | 57.81 | +0.36% | |
| 57.61 | 57.79 | 57.34 | 57.60 | -0.36% | |
| 58.38 | 58.38 | 57.59 | 57.81 | -0.33% | |
| 58.18 | 58.41 | 57.80 | 58.00 | +0.21% | |
| 57.22 | 58.02 | 57.19 | 57.88 | +0.87% | |
| 57.29 | 57.55 | 57.00 | 57.38 | +0.77% | |
| 56.81 | 57.12 | 56.69 | 56.94 | -0.11% | |
| 56.82 | 57.05 | 56.18 | 57.00 | +0.56% | |
| 57.29 | 57.47 | 56.59 | 56.68 | -1.60% | |
| 57.13 | 57.60 | 56.95 | 57.60 | +1.27% | |
| 56.76 | 57.13 | 56.59 | 56.88 | +1.01% | |
| 55.83 | 56.38 | 55.69 | 56.31 | +0.86% | |
| 55.68 | 55.86 | 55.45 | 55.83 | -0.39% | |
| 56.14 | 56.28 | 55.91 | 56.05 | -0.11% | |
| 55.99 | 56.34 | 55.72 | 56.11 | +0.12% | |
| 56.30 | 56.38 | 55.89 | 56.04 | -0.39% | |
| 56.43 | 56.94 | 56.12 | 56.26 | -0.86% | |
| 56.76 | 56.84 | 56.39 | 56.75 | +0.34% | |
| 56.30 | 56.82 | 56.18 | 56.56 | +0.68% | |
| 55.60 | 56.80 | 55.59 | 56.18 | +0.20% | |
| 55.98 | 56.16 | 55.61 | 56.07 | +0.65% | |
| 55.99 | 56.03 | 55.36 | 55.71 | +0.31% | |
| 55.07 | 55.69 | 54.97 | 55.54 | +1.04% | |
| 55.79 | 55.80 | 54.95 | 54.97 | -1.93% | |
| 56.31 | 56.59 | 56.01 | 56.05 | -0.16% | |
| 55.85 | 56.16 | 55.58 | 56.14 | +0.93% | |
| 55.28 | 55.64 | 55.01 | 55.62 | +1.53% | |
| 53.83 | 55.08 | 53.75 | 54.78 | +2.18% | |
| 53.66 | 53.85 | 53.40 | 53.61 | -0.20% | |
| 53.70 | 54.03 | 53.68 | 53.72 | +0.28% | |
| 53.56 | 53.94 | 53.20 | 53.57 | +0.22% | |
| 53.92 | 54.68 | 53.40 | 53.45 | -0.50% | |
| 53.86 | 54.10 | 53.54 | 53.72 | -0.30% | |
| 53.63 | 54.03 | 53.49 | 53.88 | +0.34% | |
| 53.62 | 54.02 | 53.57 | 53.70 | +0.24% | |
| 54.55 | 54.61 | 53.46 | 53.57 | -0.89% | |
| 54.29 | 54.89 | 53.90 | 54.05 | -0.55% | |
| 54.01 | 54.43 | 53.85 | 54.35 | +1.47% | |
| 53.76 | 53.97 | 53.48 | 53.56 | +0.41% | |
| 52.96 | 53.55 | 52.81 | 53.34 | +1.37% | |
| 52.35 | 52.77 | 52.04 | 52.62 | +0.75% | |
| 52.50 | 52.81 | 52.21 | 52.23 | -0.44% | |
| 52.18 | 52.70 | 52.04 | 52.46 | +0.94% | |
| 52.24 | 52.47 | 51.96 | 51.97 | -0.63% | |
| 52.38 | 52.48 | 52.06 | 52.30 | +0.21% | |
| 51.54 | 52.30 | 51.48 | 52.19 | +2.59% | |
| 51.14 | 51.16 | 50.52 | 50.87 | -1.15% | |
| 51.23 | 51.66 | 50.98 | 51.46 | +0.06% | |
| 51.23 | 51.60 | 51.19 | 51.43 | -0.29% | |
| 51.28 | 51.79 | 51.17 | 51.58 | +0.60% | |
| 51.19 | 51.50 | 51.02 | 51.27 | -0.29% | |
| 51.74 | 51.99 | 51.30 | 51.42 | -0.83% | |
| 52.00 | 52.23 | 51.72 | 51.85 | -0.17% | |
| 51.90 | 52.17 | 51.84 | 51.94 | +0.41% | |
| 51.46 | 51.83 | 51.21 | 51.73 | +0.14% | |
| 51.23 | 51.71 | 50.78 | 51.66 | +1.10% | |
| 51.63 | 51.79 | 51.05 | 51.10 | -1.24% | |
| 51.01 | 51.80 | 50.97 | 51.74 | +1.25% | |
| 51.32 | 51.50 | 51.04 | 51.10 | -0.37% | |
| 51.27 | 51.49 | 51.10 | 51.29 | +0.59% | |
| 51.14 | 51.33 | 50.96 | 50.99 | -1.14% | |
| 51.18 | 51.70 | 50.81 | 51.58 | +0.78% | |
| 51.26 | 51.46 | 50.96 | 51.18 | -0.12% | |
| 51.68 | 51.74 | 51.14 | 51.24 | -0.60% | |
| 51.78 | 52.08 | 51.42 | 51.55 | -0.56% | |
| 51.92 | 52.24 | 51.78 | 51.84 | +0.48% | |
| 51.57 | 51.77 | 51.38 | 51.59 | +0.02% | |
| 51.78 | 52.19 | 51.49 | 51.58 | -0.65% | |
| 52.40 | 52.61 | 51.92 | 51.92 | -0.40% | |
| 51.51 | 52.25 | 51.20 | 52.13 | +0.40% | |
| 52.13 | 52.30 | 51.70 | 51.92 | +0.14% | |
| 52.20 | 52.40 | 51.80 | 51.85 | +0.08% | |
| 51.31 | 51.90 | 51.27 | 51.81 | +0.76% | |
| 51.58 | 51.67 | 51.32 | 51.42 | -0.73% | |
| 52.08 | 52.17 | 51.30 | 51.80 | -0.79% | |
| 52.48 | 52.65 | 52.07 | 52.21 | -0.17% | |
| 52.71 | 53.19 | 52.20 | 52.30 | -0.63% | |
| 52.34 | 52.76 | 52.26 | 52.63 | +0.38% | |
| 52.37 | 52.98 | 52.30 | 52.43 | +0.77% | |
| 52.09 | 52.41 | 51.92 | 52.03 | -0.27% | |
| 52.07 | 52.33 | 51.82 | 52.17 | +0.75% | |
| 51.51 | 51.91 | 51.44 | 51.78 | +0.23% | |
| 50.50 | 51.67 | 50.42 | 51.66 | +1.75% | |
| 51.23 | 51.29 | 50.64 | 50.77 | -1.09% | |
| 50.94 | 51.54 | 50.80 | 51.33 | +0.25% | |
| 51.19 | 51.48 | 50.96 | 51.20 | +2.65% | |
| 49.62 | 50.02 | 49.50 | 49.88 | 0.00% | |
| 49.51 | 50.01 | 49.45 | 49.88 | +0.71% | |
| 48.83 | 49.81 | 48.60 | 49.53 | +0.18% | |
| 49.80 | 49.85 | 49.14 | 49.44 | +0.14% | |
| 48.92 | 49.46 | 48.51 | 49.37 | +2.09% | |
| 48.23 | 48.72 | 48.09 | 48.36 | +1.15% | |
| 48.79 | 48.84 | 47.67 | 47.81 | -2.53% | |
| 49.11 | 49.49 | 48.88 | 49.05 | -0.59% | |
| 49.59 | 49.95 | 48.99 | 49.34 | +0.12% | |
| 48.80 | 49.59 | 48.78 | 49.28 | +0.02% | |
| 49.70 | 49.86 | 49.22 | 49.27 | +0.39% | |
| 48.96 | 49.34 | 48.79 | 49.08 | +0.18% | |
| 48.77 | 49.18 | 48.52 | 48.99 | +0.04% | |
| 49.37 | 49.71 | 48.92 | 48.97 | -1.19% | |
| 49.70 | 50.19 | 49.51 | 49.56 | +0.53% | |
| 49.25 | 49.75 | 49.11 | 49.30 | +0.84% | |
| 49.11 | 49.46 | 48.85 | 48.89 | +0.12% | |
| 48.98 | 49.22 | 48.79 | 48.83 | -1.63% | |
| 49.98 | 50.12 | 49.22 | 49.64 | -0.84% | |
| 50.33 | 50.69 | 49.75 | 50.06 | -0.54% | |
| 49.92 | 50.52 | 49.18 | 50.33 | -0.47% | |
| 50.44 | 50.62 | 49.75 | 50.57 | -1.29% | |
| 51.24 | 51.82 | 50.91 | 51.23 | -0.52% | |
| 51.33 | 51.65 | 51.08 | 51.50 | +0.57% | |
| 50.29 | 51.55 | 50.08 | 51.21 | -0.18% | |
| 50.61 | 51.63 | 50.46 | 51.30 | -0.25% | |
| 51.88 | 52.06 | 51.01 | 51.43 | -2.04% | |
| 52.07 | 52.66 | 51.98 | 52.50 | +1.21% | |
| 51.24 | 51.89 | 51.17 | 51.87 | +1.75% | |
| 50.45 | 51.18 | 50.24 | 50.98 | +0.49% | |
| 52.19 | 52.47 | 50.64 | 50.73 | -3.35% | |
| 52.04 | 52.50 | 51.72 | 52.49 | +0.65% | |
| 52.14 | 52.38 | 51.74 | 52.15 | -0.84% | |
| 52.35 | 52.78 | 52.28 | 52.59 | +0.75% | |
| 51.82 | 52.41 | 51.82 | 52.20 | +1.06% | |
| 51.55 | 51.93 | 51.25 | 51.65 | -0.08% | |
| 52.90 | 53.11 | 51.43 | 51.69 | -1.99% | |
| 53.67 | 53.93 | 52.69 | 52.74 | -1.51% | |
| 53.70 | 54.26 | 53.12 | 53.55 | -0.72% | |
| 54.08 | 54.39 | 53.90 | 53.94 | -0.59% | |
| 53.83 | 54.35 | 53.83 | 54.26 | +1.82% | |
| 53.94 | 54.06 | 53.18 | 53.29 | -1.24% | |
| 53.51 | 54.18 | 53.40 | 53.96 | +0.80% | |
| 53.72 | 54.17 | 53.16 | 53.53 | -0.93% | |
| 53.45 | 54.09 | 53.20 | 54.03 | +1.10% | |
| 53.38 | 53.66 | 53.02 | 53.44 | -0.21% | |
| 53.32 | 53.63 | 52.99 | 53.55 | +1.06% | |
| 52.93 | 53.21 | 52.76 | 52.99 | -0.02% | |
| 53.32 | 53.43 | 52.84 | 53.00 | -0.77% | |
| 53.10 | 53.55 | 53.09 | 53.41 | +0.64% | |
| 53.49 | 53.51 | 52.88 | 53.07 | -1.38% | |
| 53.65 | 54.05 | 53.64 | 53.81 | +0.65% | |
| 53.37 | 53.83 | 53.24 | 53.46 | +0.49% | |
| 53.61 | 54.11 | 53.10 | 53.20 | -2.28% | |
| 54.37 | 54.76 | 54.29 | 54.44 | +0.13% | |
| 54.22 | 54.70 | 54.21 | 54.37 | +0.41% | |
| 54.05 | 54.18 | 53.69 | 54.15 | -0.15% | |
| 55.15 | 55.23 | 54.15 | 54.23 | -1.92% | |
| 55.03 | 55.36 | 54.84 | 55.29 | -0.79% | |
| 55.98 | 56.16 | 55.72 | 55.73 | -0.30% | |
| 55.45 | 56.25 | 55.41 | 55.90 | +0.52% | |
| 56.23 | 56.34 | 55.54 | 55.61 | -1.40% | |
| 56.04 | 56.52 | 55.99 | 56.40 | +0.48% | |
| 54.82 | 56.51 | 54.82 | 56.13 | +2.18% | |
| 54.83 | 55.00 | 54.34 | 54.93 | +0.29% | |
| 55.22 | 55.26 | 54.75 | 54.77 | -0.74% | |
| 55.40 | 55.40 | 55.14 | 55.18 | -0.25% | |
| 55.59 | 55.68 | 55.26 | 55.32 | -0.54% | |
| 55.71 | 55.80 | 55.44 | 55.62 | -0.20% | |
| 55.51 | 55.89 | 55.41 | 55.73 | +0.54% | |
| 55.31 | 55.56 | 55.31 | 55.43 | +0.20% | |
| 54.75 | 55.44 | 54.74 | 55.32 | +0.88% | |
| 54.56 | 55.02 | 54.56 | 54.84 | +0.55% | |
| 54.77 | 55.02 | 54.36 | 54.54 | -0.16% | |
| 54.80 | 55.07 | 54.58 | 54.63 | -0.02% | |
| 55.04 | 55.16 | 54.48 | 54.64 | -0.64% | |
| 55.18 | 55.31 | 54.82 | 54.99 | +0.07% | |
| 55.16 | 55.21 | 54.71 | 54.95 | +0.15% | |
| 53.96 | 54.98 | 53.93 | 54.87 | +1.82% | |
| 53.28 | 54.08 | 53.21 | 53.89 | +1.14% | |
| 53.50 | 53.95 | 53.25 | 53.28 | -0.37% | |
| 53.70 | 53.71 | 53.28 | 53.48 | -0.37% | |
| 53.54 | 53.93 | 53.45 | 53.68 | +0.04% | |
| 53.59 | 53.91 | 53.47 | 53.66 | +0.21% | |
| 52.94 | 53.60 | 52.88 | 53.55 | +1.34% | |
| 52.99 | 53.14 | 52.64 | 52.84 | -0.09% | |
| 53.07 | 53.40 | 52.84 | 52.89 | -0.83% | |
| 53.10 | 53.55 | 53.03 | 53.33 | +0.72% | |
| 52.67 | 53.15 | 52.60 | 52.95 | +0.78% | |
| 52.11 | 52.66 | 51.91 | 52.54 | +1.25% | |
| 51.74 | 51.97 | 51.33 | 51.89 | +0.43% | |
| 51.46 | 51.97 | 51.14 | 51.67 | +1.10% | |
| 52.03 | 52.39 | 51.08 | 51.11 | -0.87% | |
| 51.38 | 51.65 | 51.19 | 51.56 | +0.37% | |
| 51.28 | 51.75 | 51.15 | 51.37 | -0.16% | |
| 52.47 | 52.49 | 51.25 | 51.45 | -1.91% | |
| 52.81 | 52.81 | 52.27 | 52.45 | -1.00% | |
| 53.57 | 53.76 | 52.88 | 52.98 | -1.29% | |
| 53.22 | 53.89 | 53.22 | 53.67 | +0.86% | |
| 53.07 | 53.34 | 52.88 | 53.21 | +0.45% | |
| 52.93 | 53.15 | 52.65 | 52.97 | +0.36% | |
| 52.28 | 52.80 | 52.09 | 52.78 | +0.71% | |
| 52.51 | 52.70 | 52.17 | 52.41 | -0.36% | |
| 52.49 | 52.82 | 52.18 | 52.60 | +0.34% | |
| 51.95 | 52.54 | 51.84 | 52.42 | +0.52% | |
| 52.33 | 52.34 | 51.65 | 52.15 | -0.42% | |
| 52.01 | 52.50 | 51.94 | 52.37 | +0.27% | |
| 52.02 | 52.82 | 52.02 | 52.23 | +0.27% | |
| 52.45 | 52.58 | 51.87 | 52.09 | -1.70% | |
| 53.33 | 53.40 | 52.94 | 52.99 | -0.64% | |
| 53.37 | 53.43 | 53.20 | 53.33 | +0.41% | |
| 52.85 | 53.28 | 52.81 | 53.11 | +1.08% | |
| 52.59 | 52.68 | 52.29 | 52.54 | +0.21% | |
| 52.78 | 52.82 | 52.12 | 52.43 | -0.57% | |
| 52.66 | 53.13 | 52.66 | 52.73 | -0.11% | |
| 52.36 | 52.90 | 52.29 | 52.79 | +1.17% | |
| 51.90 | 52.36 | 51.73 | 52.18 | +0.81% | |
| 53.09 | 53.12 | 51.54 | 51.76 | -2.78% | |
| 53.43 | 53.76 | 52.86 | 53.24 | 0.00% | |
| 52.45 | 53.65 | 52.25 | 53.24 | +1.10% | |
| 52.55 | 52.82 | 52.34 | 52.66 | +0.96% | |
| 53.46 | 53.68 | 52.16 | 52.16 | -2.18% | |
| 53.63 | 53.81 | 53.19 | 53.32 | -0.36% | |
| 53.93 | 53.95 | 53.34 | 53.51 | — |