XLF: Financial Select Sector SPDR Fund

As of Thursday, December 4th, 2025

$ 53.66

+0.11 +0.21%

Open: 53.59
High: 53.91
Low: 53.47
Volume: 33,582,285
Previous Close on Wednesday, December 3rd, 2025

$ 53.55

+0.71 +1.34%

Open: 52.94
High: 53.60
Low: 52.88
Volume: 31,782,542

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-12-04 53.59 53.91 53.47 53.66 33,582,285 +0.11 +0.21
2025-12-03 52.94 53.60 52.88 53.55 31,782,542 +0.71 +1.34
2025-12-02 52.99 53.14 52.64 52.84 29,712,243 -0.05 -0.09
2025-12-01 53.07 53.40 52.84 52.89 29,162,673 -0.44 -0.83
2025-11-28 53.10 53.55 53.03 53.33 16,027,909 +0.38 +0.72
2025-11-26 52.67 53.15 52.60 52.95 35,096,990 +0.41 +0.78
2025-11-25 52.11 52.66 51.91 52.54 45,927,590 +0.65 +1.25
2025-11-24 51.74 51.97 51.33 51.89 43,548,670 +0.22 +0.43
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 53.91
On 2025-12-04		 52.64
On 2025-12-02		 0.71 1.34 53.55
On 2025-11-28		 52.64
On 2025-12-02		 -1.70 53.25
10D 53.91
On 2025-12-04		 51.08
On 2025-11-20		 2.10 4.07 52.39
On 2025-11-20		 51.14
On 2025-11-21		 -2.39 52.64
20D 53.91
On 2025-12-04		 51.08
On 2025-11-20		 1.06 2.02 53.89
On 2025-11-12		 51.08
On 2025-11-20		 -5.21 52.56
WTD 53.91
On 2025-12-04		 52.64
On 2025-12-02		 0.33 0.62 53.40
On 2025-12-01		 52.64
On 2025-12-02		 -1.42 53.24
MTD 53.91
On 2025-12-04		 52.64
On 2025-12-02		 0.33 0.62 53.40
On 2025-12-01		 52.64
On 2025-12-02		 -1.42 53.24
As of Thursday, December 4th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

291.86 +3.37 +1.17 4,082,925
KO

The Coca-Cola Company

70.45 -0.36 -0.51 15,967,514
PFE

Pfizer Inc.

25.70 +0.13 +0.51 33,526,689
VZ

Verizon Communications Inc.

41.26 +0.59 +1.45 28,203,454
VIX

CBOE Volatility Index

15.78 -0.30 -1.87
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,850.94 -31.96 -0.07 498,745,723
DJTA

Dow Jones Transportation Average

17,065.72 +35.21 +0.21 142,638,269
SPX

S&P 500 Index

6,857.12 +7.40 +0.11
OEX

S&P 100 Index

3,442.37 +3.25 +0.09
NDX

NASDAQ 100 Index

25,581.70 -24.85 -0.10
NYA

NYSE Composite Index

21,835.79 +30.39 +0.14
XAX

NYSE AMEX Composite Index

7,278.00 -32.16 -0.44
RUI

RUSSELL 1000 Index

3,742.31 +4.22 +0.11
RUT

Russell 2000 Index

2,531.16 +19.02 +0.76
RUA

Russell 3000 Index

3,895.54 +5.49 +0.14
VIX

CBOE Volatility Index

15.78 -0.30 -1.87
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.55 -0.10 -0.42
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.93 -0.17 -0.77
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.49 -0.22 -1.12
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,923.46 -8.44 -0.07
 
Recent
Ticker Last Chg %Chg Volume
XLF

Financial Select Sector SPDR Fund

53.66 +0.11 +0.21 33,582,285