Historical Data: XLF

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

date open high low close volume change (%)
>>> 2026-04-23 52.08 52.17 51.30 51.80 44566682.0 -0.79%
>>> 2026-04-22 52.48 52.65 52.07 52.21 31838400.0 -0.17%
>>> 2026-04-21 52.71 53.19 52.20 52.30 34150100.0 -0.63%
>>> 2026-04-20 52.34 52.76 52.26 52.63 26160600.0 0.38%
>>> 2026-04-17 52.37 52.98 52.30 52.43 45170400.0 0.77%
>>> 2026-04-16 52.09 52.41 51.92 52.03 25432000.0 -0.27%
>>> 2026-04-15 52.07 52.33 51.82 52.17 33804700.0 0.75%
>>> 2026-04-14 51.51 51.91 51.44 51.78 36498400.0 0.23%
>>> 2026-04-13 50.50 51.67 50.42 51.66 33635900.0 1.75%
>>> 2026-04-10 51.23 51.29 50.64 50.77 35427500.0 -1.09%
>>> 2026-04-09 50.94 51.54 50.80 51.33 30330500.0 0.25%
>>> 2026-04-08 51.19 51.48 50.96 51.20 48175400.0 2.65%
>>> 2026-04-07 49.62 50.02 49.50 49.88 31750000.0 0.0%
>>> 2026-04-06 49.51 50.01 49.45 49.88 27345800.0 0.71%
>>> 2026-04-02 48.83 49.81 48.60 49.53 39519800.0 0.18%
>>> 2026-04-01 49.80 49.85 49.14 49.44 61558300.0 0.14%
>>> 2026-03-31 48.92 49.46 48.51 49.37 85361900.0 2.09%
>>> 2026-03-30 48.23 48.72 48.09 48.36 58128900.0 1.15%
>>> 2026-03-27 48.79 48.84 47.67 47.81 64823900.0 -2.53%
>>> 2026-03-26 49.11 49.49 48.88 49.05 45035700.0 -0.59%
>>> 2026-03-25 49.59 49.95 48.99 49.34 40438800.0 0.12%
>>> 2026-03-24 48.80 49.59 48.78 49.28 43296400.0 0.02%
>>> 2026-03-23 49.70 49.86 49.22 49.27 81044800.0 0.9%
>>> 2026-03-20 48.71 49.09 48.54 48.83 82914000.0 0.18%
>>> 2026-03-19 48.52 48.93 48.27 48.74 58374000.0 0.04%
>>> 2026-03-18 49.12 49.46 48.67 48.72 49239100.0 -1.2%
>>> 2026-03-17 49.45 49.93 49.26 49.31 46974000.0 0.53%
>>> 2026-03-16 49.00 49.50 48.86 49.05 45720100.0 0.33%
>>> 2026-03-13 49.11 49.46 48.85 48.89 47595200.0 0.12%
>>> 2026-03-12 48.98 49.22 48.79 48.83 67871700.0 -1.63%
>>> 2026-03-11 49.98 50.12 49.22 49.64 56301200.0 -0.84%
>>> 2026-03-10 50.33 50.69 49.75 50.06 70834200.0 -0.54%
>>> 2026-03-09 49.92 50.52 49.18 50.33 78178700.0 -0.47%
>>> 2026-03-06 50.44 50.62 49.75 50.57 75632700.0 -1.29%
>>> 2026-03-05 51.24 51.82 50.91 51.23 58430700.0 -0.52%
>>> 2026-03-04 51.33 51.65 51.08 51.50 51472400.0 0.57%
>>> 2026-03-03 50.29 51.55 50.08 51.21 94738700.0 -0.18%
>>> 2026-03-02 50.61 51.63 50.46 51.30 70107200.0 -0.25%
>>> 2026-02-27 51.88 52.06 51.01 51.43 81998700.0 -2.04%
>>> 2026-02-26 52.07 52.66 51.98 52.50 60884300.0 1.21%
>>> 2026-02-25 51.24 51.89 51.17 51.87 47652800.0 1.75%
>>> 2026-02-24 50.45 51.18 50.24 50.98 64114100.0 0.49%
>>> 2026-02-23 52.19 52.47 50.64 50.73 94600400.0 -3.35%
>>> 2026-02-20 52.04 52.50 51.72 52.49 52934100.0 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%

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