State Street Financial Select Sector SPDR ETF ( XLF) - Price History
Monthly price history for XLF (State Street Financial Select Sector SPDR ETF)
| Date | Adjusted price | Real price |
|---|---|---|
| August 2026 | $57.48 | $57.48 |
| July 2026 | $56.93 | $56.93 |
| June 2026 | $53.61 | $53.61 |
| May 2026 | $51.40 | $51.58 |
| April 2026 | $51.95 | $52.13 |
| March 2026 | $49.20 | $49.37 |
| February 2026 | $50.99 | $51.43 |
| January 2026 | $52.98 | $53.44 |
| December 2025 | $54.30 | $54.77 |
| November 2025 | $52.69 | $53.33 |
| October 2025 | $51.74 | $52.37 |
| September 2025 | $53.22 | $53.87 |
| August 2025 | $53.16 | $53.99 |
| July 2025 | $51.57 | $52.37 |
| June 2025 | $51.57 | $52.37 |
| May 2025 | $50.01 | $50.96 |
| April 2025 | $47.85 | $48.76 |
| March 2025 | $48.88 | $49.81 |
| February 2025 | $51.02 | $52.18 |
| January 2025 | $50.33 | $51.47 |
| December 2024 | $47.26 | $48.33 |
| November 2024 | $49.99 | $51.34 |
| October 2024 | $45.26 | $46.48 |
| September 2024 | $44.13 | $45.32 |
| August 2024 | $44.37 | $45.74 |
| July 2024 | $42.43 | $43.74 |
| June 2024 | $39.88 | $41.11 |
| May 2024 | $40.24 | $41.64 |
| April 2024 | $39 | $40.36 |
| March 2024 | $40.70 | $42.12 |
| February 2024 | $38.84 | $40.34 |
| January 2024 | $37.31 | $38.76 |
| December 2023 | $36.20 | $37.60 |
| November 2023 | $34.39 | $35.90 |
| October 2023 | $31 | $32.36 |
| September 2023 | $31.78 | $33.17 |
| August 2023 | $32.79 | $34.38 |
| July 2023 | $33.69 | $35.33 |
| June 2023 | $32.15 | $33.71 |
| May 2023 | $30.15 | $31.76 |
| April 2023 | $31.49 | $33.17 |
| March 2023 | $30.52 | $32.15 |
| February 2023 | $33.74 | $35.72 |
| January 2023 | $34.54 | $36.56 |
| December 2022 | $32.31 | $34.20 |
| November 2022 | $34.09 | $36.31 |
| October 2022 | $31.90 | $33.98 |
| September 2022 | $28.50 | $30.36 |
| August 2022 | $30.86 | $33.05 |
| July 2022 | $31.48 | $33.71 |
| June 2022 | $29.37 | $31.45 |
| May 2022 | $32.95 | $35.47 |
| April 2022 | $32.06 | $34.51 |
| March 2022 | $35.60 | $38.32 |
| February 2022 | $35.65 | $38.52 |
| January 2022 | $36.14 | $39.06 |
| December 2021 | $36.14 | $39.05 |
| November 2021 | $34.96 | $37.96 |
| October 2021 | $37.08 | $40.26 |
| September 2021 | $34.56 | $37.53 |
| August 2021 | $35.21 | $38.40 |
| July 2021 | $33.49 | $36.52 |
| June 2021 | $33.64 | $36.69 |
| May 2021 | $34.70 | $37.99 |
| April 2021 | $33.12 | $36.26 |
| March 2021 | $31.10 | $34.05 |
| February 2021 | $29.38 | $32.31 |
| January 2021 | $26.33 | $28.95 |
| December 2020 | $26.81 | $29.48 |
| November 2020 | $25.22 | $27.88 |
| October 2020 | $21.58 | $23.86 |
| September 2020 | $21.77 | $24.07 |
| August 2020 | $22.54 | $25.06 |
| July 2020 | $21.62 | $24.03 |
| June 2020 | $20.82 | $23.14 |
| May 2020 | $20.92 | $23.41 |
| April 2020 | $20.37 | $22.79 |
| March 2020 | $18.61 | $20.82 |
| February 2020 | $23.57 | $26.59 |
| January 2020 | $26.56 | $29.96 |
| December 2019 | $27.28 | $30.78 |
| November 2019 | $26.59 | $30.15 |
| October 2019 | $25.31 | $28.70 |
| September 2019 | $24.69 | $28 |
| August 2019 | $23.62 | $26.92 |
| July 2019 | $24.79 | $28.25 |
| June 2019 | $24.22 | $27.60 |
| May 2019 | $22.70 | $26.01 |
| April 2019 | $24.46 | $28.02 |
| March 2019 | $22.44 | $25.71 |
| February 2019 | $23.03 | $26.52 |
| January 2019 | $22.53 | $25.94 |
| December 2018 | $20.69 | $23.82 |
| November 2018 | $23.28 | $26.97 |
| October 2018 | $22.68 | $26.28 |
| September 2018 | $23.80 | $27.58 |
| August 2018 | $24.34 | $28.33 |
| July 2018 | $24.02 | $27.95 |
| June 2018 | $22.85 | $26.59 |
| May 2018 | $23.26 | $27.18 |
| April 2018 | $23.49 | $27.45 |
| March 2018 | $23.59 | $27.57 |
| February 2018 | $24.61 | $28.87 |
| January 2018 | $25.35 | $29.74 |
| December 2017 | $23.79 | $27.91 |
| November 2017 | $23.35 | $27.52 |
| October 2017 | $22.57 | $26.60 |
| September 2017 | $21.94 | $25.86 |
| August 2017 | $20.87 | $24.70 |
| July 2017 | $21.20 | $25.09 |
| June 2017 | $20.85 | $24.67 |
| May 2017 | $19.57 | $23.25 |
| April 2017 | $19.81 | $23.53 |
| March 2017 | $19.98 | $23.73 |
| February 2017 | $20.58 | $24.54 |
| January 2017 | $19.55 | $23.31 |
| December 2016 | $19.50 | $23.25 |
| November 2016 | $18.80 | $22.51 |
| October 2016 | $16.48 | $19.74 |
| September 2016 | $16.12 | $19.30 |
| August 2016 | $16.58 | $24.56 |
| July 2016 | $15.97 | $23.65 |
| June 2016 | $15.43 | $22.86 |
| May 2016 | $15.95 | $23.75 |
| April 2016 | $15.65 | $23.31 |
| March 2016 | $15.11 | $22.50 |
| February 2016 | $14.10 | $21.09 |
| January 2016 | $14.52 | $21.72 |
| December 2015 | $15.93 | $23.83 |
| November 2015 | $16.32 | $24.56 |
| October 2015 | $16 | $24.08 |
| September 2015 | $15.06 | $22.66 |
| August 2015 | $15.49 | $23.43 |
| July 2015 | $16.67 | $25.21 |
| June 2015 | $16.12 | $24.38 |
| May 2015 | $16.19 | $24.60 |
| April 2015 | $15.88 | $24.13 |
| March 2015 | $15.87 | $24.11 |
| February 2015 | $15.97 | $24.35 |
| January 2015 | $15.09 | $23.01 |
| December 2014 | $16.22 | $24.73 |
| November 2014 | $15.92 | $24.40 |
| October 2014 | $15.56 | $23.84 |
| September 2014 | $15.12 | $23.17 |
| August 2014 | $15.18 | $23.36 |
| July 2014 | $14.56 | $22.41 |
| June 2014 | $14.78 | $22.74 |
| May 2014 | $14.43 | $22.29 |
| April 2014 | $14.21 | $21.96 |
| March 2014 | $14.46 | $22.34 |
| February 2014 | $13.99 | $21.70 |
| January 2014 | $13.58 | $21.06 |
| December 2013 | $14.10 | $21.86 |
| November 2013 | $13.79 | $21.48 |
| October 2013 | $13.20 | $20.57 |
| September 2013 | $12.78 | $19.91 |
| August 2013 | $12.43 | $19.44 |
| July 2013 | $13.10 | $20.49 |
| June 2013 | $12.44 | $19.45 |
| May 2013 | $12.63 | $19.84 |
| April 2013 | $11.91 | $18.70 |
| March 2013 | $11.60 | $18.21 |
| February 2013 | $11.16 | $17.59 |
| January 2013 | $11.03 | $17.38 |
| December 2012 | $10.40 | $16.39 |
| November 2012 | $9.94 | $15.76 |
| October 2012 | $10.03 | $15.90 |
| September 2012 | $9.83 | $15.59 |
| August 2012 | $9.52 | $15.16 |
| July 2012 | $9.21 | $14.66 |
| June 2012 | $9.20 | $14.64 |
| May 2012 | $8.76 | $14.01 |
| April 2012 | $9.64 | $15.43 |
| March 2012 | $9.88 | $15.80 |
| February 2012 | $9.20 | $14.76 |
| January 2012 | $8.76 | $14.06 |
| December 2011 | $8.10 | $13 |
| November 2011 | $7.93 | $12.81 |
| October 2011 | $8.36 | $13.50 |
| September 2011 | $7.31 | $11.81 |
| August 2011 | $8.25 | $13.38 |
| July 2011 | $9.13 | $14.80 |
| June 2011 | $9.47 | $15.35 |
| May 2011 | $9.73 | $15.84 |
| April 2011 | $10.06 | $16.38 |
| March 2011 | $10.07 | $16.39 |
| February 2011 | $10.33 | $16.85 |
| January 2011 | $10.05 | $16.40 |
| December 2010 | $9.78 | $15.95 |
| November 2010 | $8.83 | $14.46 |
| October 2010 | $8.89 | $14.56 |
| September 2010 | $8.76 | $14.35 |
| August 2010 | $8.26 | $13.56 |
| July 2010 | $8.96 | $14.71 |
| June 2010 | $8.41 | $13.81 |
| May 2010 | $8.93 | $14.68 |
| April 2010 | $9.82 | $16.16 |
| March 2010 | $9.70 | $15.95 |
| February 2010 | $8.90 | $14.68 |
| January 2010 | $8.60 | $14.18 |
| December 2009 | $8.74 | $14.40 |
| November 2009 | $8.86 | $14.66 |
| October 2009 | $8.49 | $14.05 |
| September 2009 | $9.03 | $14.94 |
| August 2009 | $8.86 | $14.70 |
| July 2009 | $7.84 | $13.01 |
| June 2009 | $7.20 | $11.95 |
| May 2009 | $7.33 | $12.23 |
| April 2009 | $6.43 | $10.73 |
| March 2009 | $5.28 | $8.81 |
| February 2009 | $4.51 | $7.60 |
| January 2009 | $5.48 | $9.24 |
| December 2008 | $7.43 | $12.52 |
| November 2008 | $7.40 | $12.66 |
| October 2008 | $9.08 | $15.53 |
| September 2008 | $11.63 | $19.89 |
| August 2008 | $12.41 | $21.42 |
| July 2008 | $12.53 | $21.63 |
| June 2008 | $11.74 | $20.26 |
| May 2008 | $14.22 | $24.76 |
| April 2008 | $15.28 | $26.61 |
| March 2008 | $14.28 | $24.87 |
| February 2008 | $14.71 | $25.83 |
| January 2008 | $16.60 | $29.14 |
| December 2007 | $16.48 | $28.93 |
| November 2007 | $17.50 | $31 |
| October 2007 | $19.04 | $33.73 |
| September 2007 | $19.37 | $34.32 |
| August 2007 | $18.91 | $33.75 |
| July 2007 | $18.43 | $32.90 |
| June 2007 | $20.27 | $36.18 |
| May 2007 | $21.12 | $37.90 |
| April 2007 | $20.62 | $37.01 |
| March 2007 | $19.85 | $35.63 |
| February 2007 | $19.95 | $35.95 |
| January 2007 | $20.57 | $37.08 |
| December 2006 | $20.38 | $36.74 |
| November 2006 | $19.65 | $35.68 |
| October 2006 | $19.51 | $35.43 |
| September 2006 | $19.06 | $34.62 |
| August 2006 | $18.32 | $33.47 |
| July 2006 | $18.11 | $33.08 |
| June 2006 | $17.71 | $32.34 |
| May 2006 | $17.79 | $32.68 |
| April 2006 | $18.48 | $33.96 |
| March 2006 | $17.72 | $32.55 |
| February 2006 | $17.67 | $32.63 |
| January 2006 | $17.30 | $31.95 |
| December 2005 | $17.15 | $31.67 |
| November 2005 | $17.14 | $31.87 |
| October 2005 | $16.36 | $30.42 |
| September 2005 | $15.88 | $29.52 |
| August 2005 | $15.74 | $29.44 |
| July 2005 | $16.01 | $29.93 |
| June 2005 | $15.76 | $29.47 |
| May 2005 | $15.57 | $29.28 |
| April 2005 | $15.12 | $28.44 |
| March 2005 | $15.09 | $28.39 |
| February 2005 | $15.69 | $29.67 |
| January 2005 | $15.80 | $29.87 |
| December 2004 | $16.14 | $30.53 |
| November 2004 | $15.50 | $29.50 |
| October 2004 | $15.04 | $28.61 |
| September 2004 | $14.96 | $28.46 |
| August 2004 | $15.10 | $28.88 |
| July 2004 | $14.62 | $27.97 |
| June 2004 | $14.94 | $28.58 |
| May 2004 | $14.87 | $28.60 |
| April 2004 | $14.62 | $28.12 |
| March 2004 | $15.29 | $29.40 |
| February 2004 | $15.47 | $29.88 |
| January 2004 | $15.04 | $29.05 |
| December 2003 | $14.56 | $28.13 |
| November 2003 | $13.93 | $27.07 |
| October 2003 | $13.98 | $27.17 |
| September 2003 | $13.08 | $25.41 |
| August 2003 | $12.96 | $25.32 |
| July 2003 | $13.12 | $25.62 |
| June 2003 | $12.57 | $24.55 |
| May 2003 | $12.52 | $24.56 |
| April 2003 | $11.91 | $23.37 |
| March 2003 | $10.58 | $20.76 |
| February 2003 | $10.68 | $21.05 |
| January 2003 | $11.02 | $21.72 |
| December 2002 | $11.16 | $22 |
| November 2002 | $11.80 | $23.40 |
| October 2002 | $11.38 | $22.56 |
| September 2002 | $10.42 | $20.67 |
| August 2002 | $11.78 | $23.48 |
| July 2002 | $11.56 | $23.05 |
| June 2002 | $12.61 | $25.14 |
| May 2002 | $13.17 | $26.38 |
| April 2002 | $13.21 | $26.46 |
| March 2002 | $13.56 | $27.15 |
| February 2002 | $12.72 | $25.55 |
| January 2002 | $12.94 | $26 |
| December 2001 | $13.09 | $26.30 |
| November 2001 | $12.84 | $25.91 |
| October 2001 | $12.06 | $24.33 |
| September 2001 | $12.23 | $24.68 |
| August 2001 | $12.96 | $26.27 |
| July 2001 | $13.88 | $28.13 |
| June 2001 | $14.01 | $28.40 |
| May 2001 | $14.11 | $28.71 |
| April 2001 | $13.52 | $27.50 |
| March 2001 | $13.04 | $26.54 |
| February 2001 | $13.45 | $27.45 |
| January 2001 | $14.42 | $29.43 |
| December 2000 | $14.45 | $29.50 |
| November 2000 | $13.32 | $27.28 |
| October 2000 | $14.03 | $28.75 |
| September 2000 | $14.16 | $29 |
| August 2000 | $13.85 | $28.47 |
| July 2000 | $12.58 | $25.84 |
| June 2000 | $11.56 | $23.75 |
| May 2000 | $12.15 | $25.05 |
| April 2000 | $11.88 | $24.50 |
| March 2000 | $11.77 | $24.27 |
| February 2000 | $9.95 | $20.59 |
| January 2000 | $11.14 | $23.06 |
| December 1999 | $11.48 | $23.77 |
| November 1999 | $11.76 | $24.44 |
| October 1999 | $12.31 | $25.56 |
| September 1999 | $10.65 | $22.12 |
| August 1999 | $11.24 | $23.42 |
| July 1999 | $11.76 | $24.50 |
| June 1999 | $12.52 | $26.09 |
| May 1999 | $12 | $25.08 |
| April 1999 | $12.77 | $26.69 |
| March 1999 | $11.93 | $24.94 |
| February 1999 | $11.56 | $24.22 |
| January 1999 | $11.38 | $23.84 |
| December 1998 | $11.18 | $23.44 |
XLF
Price: $57.48
52 week price:
Dividend Yield: 1.41%
5-year range yield:
Forward Dividend Yield: 1.30%
Payout Ratio: 30.01%
Dividend Per Share: 0.75 USD
Earnings Per Share: 2.90 USD
P/E Ratio: 17.33
Exchange: PCX
Sector: Financial Services
Industry: Asset Management
Volume: 32.2 million
Market Capitalization: 58.3 billion
Average Dividend Frequency: 4
Years Paying Dividends: 28
DGR3: 3.13%
DGR5: 3.69%
DGR10: 10.35%
DGR20: 5.36%