Historical Data: XLF

To view recent historical data, risk analytics may need to be performed first

date open high low close volume change (%)
>>> 2026-08-21 57.32 57.70 57.25 57.48 27273100.0 0.93%
>>> 2026-08-20 57.47 57.66 56.91 56.95 30704200.0 -0.92%
>>> 2026-08-19 57.88 58.20 57.42 57.48 35648300.0 -0.62%
>>> 2026-08-18 57.73 57.98 57.57 57.84 25389400.0 0.45%
>>> 2026-08-17 57.96 58.27 57.55 57.58 45636700.0 -1.0%
>>> 2026-08-14 58.22 58.29 58.06 58.16 28130100.0 -0.17%
>>> 2026-08-13 58.19 58.31 57.75 58.26 23193500.0 0.59%
>>> 2026-08-12 57.83 58.00 57.68 57.92 18531700.0 0.21%
>>> 2026-08-11 57.78 58.10 57.72 57.80 19797000.0 -0.02%
>>> 2026-08-10 57.54 58.02 57.46 57.81 26070800.0 0.36%
>>> 2026-08-07 57.61 57.79 57.34 57.60 20816700.0 -0.36%
>>> 2026-08-06 58.38 58.38 57.59 57.81 27704200.0 -0.33%
>>> 2026-08-05 58.18 58.41 57.80 58.00 34275600.0 0.21%
>>> 2026-08-04 57.22 58.02 57.19 57.88 31466100.0 0.87%
>>> 2026-08-03 57.29 57.55 57.00 57.38 31019400.0 0.77%
>>> 2026-07-31 56.81 57.12 56.69 56.94 32522700.0 -0.11%
>>> 2026-07-30 56.82 57.05 56.18 57.00 33184200.0 0.56%
>>> 2026-07-29 57.29 57.47 56.59 56.68 49038800.0 -1.6%
>>> 2026-07-28 57.13 57.60 56.95 57.60 34204400.0 1.27%
>>> 2026-07-27 56.76 57.13 56.59 56.88 29805900.0 1.01%
>>> 2026-07-24 55.83 56.38 55.69 56.31 32212900.0 0.86%
>>> 2026-07-23 55.68 55.86 55.45 55.83 24311000.0 -0.39%
>>> 2026-07-22 56.14 56.28 55.91 56.05 25430900.0 -0.11%
>>> 2026-07-21 55.99 56.34 55.72 56.11 26399000.0 0.12%
>>> 2026-07-20 56.30 56.38 55.89 56.04 38162600.0 -0.39%
>>> 2026-07-17 56.43 56.94 56.12 56.26 42881800.0 -0.86%
>>> 2026-07-16 56.76 56.84 56.39 56.75 27591200.0 0.34%
>>> 2026-07-15 56.30 56.82 56.18 56.56 49425400.0 0.68%
>>> 2026-07-14 55.60 56.80 55.59 56.18 43208800.0 0.2%
>>> 2026-07-13 55.98 56.16 55.61 56.07 33391000.0 0.65%
>>> 2026-07-10 55.99 56.03 55.36 55.71 24046300.0 0.31%
>>> 2026-07-09 55.07 55.69 54.97 55.54 26542000.0 1.04%
>>> 2026-07-08 55.79 55.80 54.95 54.97 41648100.0 -1.93%
>>> 2026-07-07 56.31 56.59 56.01 56.05 27116500.0 -0.16%
>>> 2026-07-06 55.85 56.16 55.58 56.14 32043700.0 0.93%
>>> 2026-07-02 55.28 55.64 55.01 55.62 46246100.0 1.53%
>>> 2026-07-01 53.83 55.08 53.75 54.78 47809800.0 2.18%
>>> 2026-06-30 53.66 53.85 53.40 53.61 27725300.0 -0.2%
>>> 2026-06-29 53.70 54.03 53.68 53.72 31628000.0 0.28%
>>> 2026-06-26 53.56 53.94 53.20 53.57 26643000.0 0.22%
>>> 2026-06-25 53.92 54.68 53.40 53.45 31634800.0 -0.5%
>>> 2026-06-24 53.86 54.10 53.54 53.72 30809600.0 -0.3%
>>> 2026-06-23 53.63 54.03 53.49 53.88 33375300.0 0.34%
>>> 2026-06-22 53.62 54.02 53.57 53.70 27962800.0 0.6%
>>> 2026-06-18 54.36 54.42 53.27 53.38 37816800.0 -1.24%
>>> 2026-06-17 54.29 54.89 53.90 54.05 49571900.0 -0.55%
>>> 2026-06-16 54.01 54.43 53.85 54.35 37478300.0 1.47%
>>> 2026-06-15 53.76 53.97 53.48 53.56 37492400.0 0.41%
>>> 2026-06-12 52.96 53.55 52.81 53.34 51023300.0 1.37%
>>> 2026-06-11 52.35 52.77 52.04 52.62 41295600.0 0.75%
>>> 2026-06-10 52.50 52.81 52.21 52.23 31128400.0 -0.44%
>>> 2026-06-09 52.18 52.70 52.04 52.46 41695100.0 0.94%
>>> 2026-06-08 52.24 52.47 51.96 51.97 39102700.0 -0.63%
>>> 2026-06-05 52.38 52.48 52.06 52.30 42101700.0 0.21%
>>> 2026-06-04 51.54 52.30 51.48 52.19 57368100.0 2.59%
>>> 2026-06-03 51.14 51.16 50.52 50.87 44906700.0 -1.15%
>>> 2026-06-02 51.23 51.66 50.98 51.46 30988800.0 0.06%
>>> 2026-06-01 51.23 51.60 51.19 51.43 34507600.0 -0.29%
>>> 2026-05-29 51.28 51.79 51.17 51.58 34240300.0 0.6%
>>> 2026-05-28 51.19 51.50 51.02 51.27 40564600.0 -0.29%
>>> 2026-05-27 51.74 51.99 51.30 51.42 45239100.0 -0.83%
>>> 2026-05-26 52.00 52.23 51.72 51.85 24530200.0 -0.17%
>>> 2026-05-22 51.90 52.17 51.84 51.94 23308000.0 0.41%
>>> 2026-05-21 51.46 51.83 51.21 51.73 33344200.0 0.14%
>>> 2026-05-20 51.23 51.71 50.78 51.66 42148400.0 1.1%
>>> 2026-05-19 51.63 51.79 51.05 51.10 35956300.0 -1.24%
>>> 2026-05-18 51.01 51.80 50.97 51.74 32974600.0 1.25%

** Disclaimer: information is provided solely for informational purposes, not for trading purposes or advice