Historical Data: XLF

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

date open high low close volume change (%)
>>> 2026-02-23 52.19 52.47 50.64 50.73 83520010.0 -3.35%
>>> 2026-02-20 52.04 52.50 51.72 52.49 52919800.0 0.65%
>>> 2026-02-19 52.14 52.38 51.74 52.15 47344400.0 -0.84%
>>> 2026-02-18 52.35 52.78 52.28 52.59 45224000.0 0.75%
>>> 2026-02-17 51.82 52.41 51.82 52.20 54064700.0 1.06%
>>> 2026-02-13 51.55 51.93 51.25 51.65 56449300.0 -0.08%
>>> 2026-02-12 52.90 53.11 51.43 51.69 94645100.0 -1.99%
>>> 2026-02-11 53.67 53.93 52.69 52.74 60339900.0 -1.51%
>>> 2026-02-10 53.70 54.26 53.12 53.55 57920800.0 -0.72%
>>> 2026-02-09 54.08 54.39 53.90 53.94 31699900.0 -0.59%
>>> 2026-02-06 53.83 54.35 53.83 54.26 53073800.0 1.82%
>>> 2026-02-05 53.94 54.06 53.18 53.29 64475000.0 -1.24%
>>> 2026-02-04 53.51 54.18 53.40 53.96 59506400.0 0.8%
>>> 2026-02-03 53.72 54.17 53.16 53.53 66887100.0 -0.93%
>>> 2026-02-02 53.45 54.09 53.20 54.03 48031500.0 1.1%
>>> 2026-01-30 53.38 53.66 53.02 53.44 42767000.0 -0.21%
>>> 2026-01-29 53.32 53.63 52.99 53.55 51975400.0 1.06%
>>> 2026-01-28 52.93 53.21 52.76 52.99 45450800.0 -0.02%
>>> 2026-01-27 53.32 53.43 52.84 53.00 38633700.0 -0.77%
>>> 2026-01-26 53.10 53.55 53.09 53.41 31072700.0 0.64%
>>> 2026-01-23 53.49 53.51 52.88 53.07 47057500.0 -1.38%
>>> 2026-01-22 53.65 54.05 53.64 53.81 46919300.0 0.65%
>>> 2026-01-21 53.37 53.83 53.24 53.46 49360300.0 0.49%
>>> 2026-01-20 53.61 54.11 53.10 53.20 57030800.0 -2.28%
>>> 2026-01-16 54.37 54.76 54.29 54.44 44363200.0 0.13%
>>> 2026-01-15 54.22 54.70 54.21 54.37 48490800.0 0.41%
>>> 2026-01-14 54.05 54.18 53.69 54.15 59754600.0 -0.15%
>>> 2026-01-13 55.15 55.23 54.15 54.23 77045100.0 -1.92%
>>> 2026-01-12 55.03 55.36 54.84 55.29 42021600.0 -0.79%
>>> 2026-01-09 55.98 56.16 55.72 55.73 29544900.0 -0.3%
>>> 2026-01-08 55.45 56.25 55.41 55.90 35358300.0 0.52%
>>> 2026-01-07 56.23 56.34 55.54 55.61 44720900.0 -1.4%
>>> 2026-01-06 56.04 56.52 55.99 56.40 38950800.0 0.48%
>>> 2026-01-05 54.82 56.51 54.82 56.13 58044100.0 2.18%
>>> 2026-01-02 54.83 55.00 54.34 54.93 36087100.0 0.29%
>>> 2025-12-31 55.22 55.26 54.75 54.77 22996200.0 -0.74%
>>> 2025-12-30 55.40 55.40 55.14 55.18 16160900.0 -0.25%
>>> 2025-12-29 55.59 55.68 55.26 55.32 34223800.0 -0.54%
>>> 2025-12-26 55.71 55.80 55.44 55.62 20410100.0 -0.2%
>>> 2025-12-24 55.51 55.89 55.41 55.73 15685800.0 0.54%
>>> 2025-12-23 55.31 55.56 55.31 55.43 24732900.0 0.2%
>>> 2025-12-22 54.75 55.44 54.74 55.32 37987800.0 1.23%
>>> 2025-12-19 54.37 54.83 54.37 54.65 46595300.0 0.55%
>>> 2025-12-18 54.58 54.83 54.17 54.35 35021600.0 -0.17%
>>> 2025-12-17 54.61 54.88 54.39 54.44 41112400.0 -0.02%
>>> 2025-12-16 54.85 54.97 54.29 54.45 37342300.0 -0.64%
>>> 2025-12-15 54.99 55.12 54.63 54.80 35356800.0 0.07%
>>> 2025-12-12 54.97 55.02 54.52 54.76 64428900.0 -0.2%
>>> 2025-12-11 53.96 54.98 53.93 54.87 51786500.0 1.82%
>>> 2025-12-10 53.28 54.08 53.21 53.89 45437500.0 1.14%
>>> 2025-12-09 53.50 53.95 53.25 53.28 46335400.0 -0.37%
>>> 2025-12-08 53.70 53.71 53.28 53.48 31164200.0 -0.37%
>>> 2025-12-05 53.54 53.93 53.45 53.68 28532300.0 0.04%
>>> 2025-12-04 53.59 53.91 53.47 53.66 33678700.0 0.21%
>>> 2025-12-03 52.94 53.60 52.88 53.55 32018000.0 1.34%
>>> 2025-12-02 52.99 53.14 52.64 52.84 29771500.0 -0.09%
>>> 2025-12-01 53.07 53.40 52.84 52.89 29296300.0 -0.83%
>>> 2025-11-28 53.10 53.55 53.03 53.33 16136100.0 0.72%
>>> 2025-11-26 52.67 53.15 52.60 52.95 35268500.0 0.78%
>>> 2025-11-25 52.11 52.66 51.91 52.54 50989800.0 1.25%
>>> 2025-11-24 51.74 51.97 51.33 51.89 43789100.0 0.43%
>>> 2025-11-21 51.46 51.97 51.14 51.67 68942900.0 1.1%
>>> 2025-11-20 52.03 52.39 51.08 51.11 70096400.0 -0.87%
>>> 2025-11-19 51.38 51.65 51.19 51.56 46003900.0 0.37%
>>> 2025-11-18 51.28 51.75 51.15 51.37 66043600.0 -0.16%
>>> 2025-11-17 52.47 52.49 51.25 51.45 70048500.0 -1.91%
>>> 2025-11-14 52.81 52.81 52.27 52.45 46154600.0 -1.0%

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