Historical Data: XLF

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

date open high low close volume change (%)
>>> 2026-10-16 55.63 56.03 55.19 55.52 42985700.0 0.45%
>>> 2026-10-15 54.92 55.37 54.59 55.27 45359300.0 1.38%
>>> 2026-10-14 54.20 54.52 54.02 54.52 44319500.0 -0.55%
>>> 2026-10-13 55.42 55.65 54.64 54.82 44491600.0 -0.42%
>>> 2026-10-12 54.86 55.17 54.83 55.05 19685600.0 0.58%
>>> 2026-10-09 54.25 54.82 54.21 54.73 35483300.0 0.92%
>>> 2026-10-08 53.48 54.34 53.47 54.23 47700100.0 0.89%
>>> 2026-10-07 53.53 53.82 53.41 53.75 36827300.0 -0.48%
>>> 2026-10-06 53.97 54.30 53.88 54.01 21760200.0 0.24%
>>> 2026-10-05 53.50 53.97 53.30 53.88 28810700.0 0.73%
>>> 2026-10-02 53.54 53.76 53.21 53.49 30292500.0 0.06%
>>> 2026-10-01 53.25 53.62 52.81 53.46 41547200.0 0.11%
>>> 2026-09-30 53.99 54.03 53.37 53.40 55804700.0 -1.13%
>>> 2026-09-29 54.17 54.35 53.72 54.01 53090100.0 -0.33%
>>> 2026-09-28 54.67 54.73 54.14 54.19 39822200.0 -1.19%
>>> 2026-09-25 54.63 54.89 54.31 54.84 29101300.0 0.57%
>>> 2026-09-24 54.61 54.82 54.25 54.53 28808000.0 -0.02%
>>> 2026-09-23 54.50 55.08 54.46 54.54 42703400.0 -0.47%
>>> 2026-09-22 56.00 56.05 54.55 54.80 69837400.0 -1.97%
>>> 2026-09-21 56.05 56.21 55.72 55.90 30640800.0 0.43%
>>> 2026-09-18 55.46 55.78 55.26 55.66 36017900.0 -0.04%
>>> 2026-09-17 56.07 56.20 55.36 55.68 29191300.0 -0.09%
>>> 2026-09-16 56.62 56.65 55.24 55.73 53072800.0 -1.62%
>>> 2026-09-15 56.77 56.79 56.26 56.65 30161600.0 -0.32%
>>> 2026-09-14 57.14 57.37 56.56 56.83 38162400.0 -0.73%
>>> 2026-09-11 57.44 57.62 56.96 57.25 34701500.0 0.67%
>>> 2026-09-10 56.91 57.11 56.69 56.87 25355100.0 -0.33%
>>> 2026-09-09 57.13 57.33 56.73 57.06 27523000.0 -0.42%
>>> 2026-09-08 57.71 57.82 57.26 57.30 38239200.0 -1.38%
>>> 2026-09-04 58.04 58.38 57.92 58.10 26361500.0 -0.79%
>>> 2026-09-03 58.00 58.60 57.99 58.56 32670500.0 1.56%
>>> 2026-09-02 57.38 58.23 57.32 57.66 31321800.0 0.8%
>>> 2026-09-01 57.61 57.98 57.13 57.20 32396200.0 -0.88%
>>> 2026-08-31 57.86 57.93 57.69 57.71 25215700.0 -0.67%
>>> 2026-08-28 57.98 58.41 57.92 58.10 25142600.0 0.38%
>>> 2026-08-27 57.91 58.23 57.73 57.88 26082100.0 -0.65%
>>> 2026-08-26 58.25 58.38 58.02 58.26 20054000.0 -0.09%
>>> 2026-08-25 58.19 58.36 57.87 58.31 23685100.0 0.15%
>>> 2026-08-24 57.70 58.38 57.64 58.22 31462900.0 1.29%
>>> 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%

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