Historical Data: XLF
To view recent historical data, risk analytics may need to be performed first
| date | open | high | low | close | volume | change (%) | |
|---|---|---|---|---|---|---|---|
| >>> | 2025-07-15 | 52.34 | 52.45 | 51.65 | 51.65 | 46145794 | -1.71% |
| >>> | 2025-07-14 | 52.15 | 52.58 | 52.02 | 52.55 | 27636500 | 0.75% |
| >>> | 2025-07-11 | 52.36 | 52.41 | 52.08 | 52.16 | 30289100 | -1.04% |
| >>> | 2025-07-10 | 52.28 | 52.76 | 52.28 | 52.71 | 27990000 | 0.59% |
| >>> | 2025-07-09 | 52.48 | 52.50 | 52.14 | 52.40 | 36630000 | 0.36% |
| >>> | 2025-07-08 | 52.56 | 52.60 | 52.18 | 52.21 | 53720000 | -0.89% |
| >>> | 2025-07-07 | 53.13 | 53.25 | 52.42 | 52.68 | 34050000 | -0.96% |
| >>> | 2025-07-03 | 52.75 | 53.27 | 52.70 | 53.19 | 25900000 | 1.08% |
| >>> | 2025-07-02 | 52.75 | 52.76 | 52.34 | 52.62 | 40790000 | -0.08% |
| >>> | 2025-07-01 | 52.24 | 52.77 | 52.21 | 52.66 | 33840000 | 0.55% |
| >>> | 2025-06-30 | 52.18 | 52.44 | 52.14 | 52.37 | 42470000 | 0.83% |
| >>> | 2025-06-27 | 51.75 | 52.23 | 51.70 | 51.94 | 38950000 | 0.29% |
| >>> | 2025-06-26 | 51.44 | 51.83 | 51.41 | 51.79 | 37870000 | 0.74% |
| >>> | 2025-06-25 | 51.59 | 51.60 | 51.30 | 51.41 | 33120000 | -0.33% |
| >>> | 2025-06-24 | 51.32 | 51.77 | 51.28 | 51.58 | 41220000 | 1.5% |
| >>> | 2025-06-23 | 50.20 | 50.84 | 49.84 | 50.82 | 43020000 | 0.91% |
| >>> | 2025-06-20 | 50.37 | 50.58 | 50.22 | 50.36 | 44460000 | 0.28% |
| >>> | 2025-06-18 | 50.22 | 50.77 | 50.15 | 50.22 | 45730000 | -0.04% |
| >>> | 2025-06-17 | 50.27 | 50.48 | 50.09 | 50.24 | 31130000 | -0.57% |
| >>> | 2025-06-16 | 50.32 | 50.88 | 50.31 | 50.53 | 35630000 | 1.14% |
| >>> | 2025-06-13 | 50.35 | 50.46 | 49.81 | 49.96 | 54920000 | -2.04% |
| >>> | 2025-06-12 | 50.70 | 51.01 | 50.50 | 51.00 | 25500000 | 0.0% |
| >>> | 2025-06-11 | 51.11 | 51.34 | 50.81 | 51.00 | 39370000 | -0.12% |
| >>> | 2025-06-10 | 50.99 | 51.08 | 50.88 | 51.06 | 27730000 | 0.12% |
| >>> | 2025-06-09 | 51.34 | 51.36 | 50.69 | 51.00 | 28320000 | -0.55% |
| >>> | 2025-06-06 | 51.17 | 51.44 | 51.05 | 51.28 | 34980000 | 1.24% |
| >>> | 2025-06-05 | 50.80 | 50.88 | 50.45 | 50.65 | 42020000 | -0.28% |
| >>> | 2025-06-04 | 51.15 | 51.21 | 50.78 | 50.79 | 24600000 | -0.57% |
| >>> | 2025-06-03 | 50.82 | 51.13 | 50.41 | 51.08 | 33710000 | 0.2% |
| >>> | 2025-06-02 | 50.61 | 51.00 | 50.29 | 50.98 | 30140000 | 0.04% |
| >>> | 2025-05-30 | 50.68 | 51.05 | 50.46 | 50.96 | 37950000 | 0.22% |
| >>> | 2025-05-29 | 50.76 | 50.86 | 50.36 | 50.85 | 34100000 | 0.51% |
| >>> | 2025-05-28 | 50.89 | 51.02 | 50.51 | 50.59 | 31730000 | -0.67% |
| >>> | 2025-05-27 | 50.44 | 50.96 | 50.26 | 50.93 | 38640000 | 1.76% |
| >>> | 2025-05-23 | 49.59 | 50.29 | 49.57 | 50.05 | 33650000 | -0.36% |
| >>> | 2025-05-22 | 50.18 | 50.52 | 49.97 | 50.23 | 33660000 | -0.12% |
| >>> | 2025-05-21 | 51.02 | 51.17 | 50.25 | 50.29 | 40020000 | -2.05% |
| >>> | 2025-05-20 | 51.38 | 51.52 | 51.11 | 51.34 | 26900000 | -0.54% |
| >>> | 2025-05-19 | 51.32 | 51.77 | 51.24 | 51.62 | 26350000 | 0.06% |
| >>> | 2025-05-16 | 51.27 | 51.67 | 51.16 | 51.59 | 53400000 | 0.6% |
| >>> | 2025-05-15 | 50.87 | 51.36 | 50.83 | 51.28 | 34740000 | 0.67% |
| >>> | 2025-05-14 | 51.11 | 51.17 | 50.79 | 50.94 | 38760000 | -0.27% |
| >>> | 2025-05-13 | 51.00 | 51.32 | 50.91 | 51.08 | 33990000 | 0.41% |
| >>> | 2025-05-12 | 51.11 | 51.20 | 50.55 | 50.87 | 44270000 | 2.03% |
| >>> | 2025-05-09 | 49.96 | 50.04 | 49.72 | 49.86 | 22080000 | 0.0% |
| >>> | 2025-05-08 | 49.84 | 50.37 | 49.73 | 49.86 | 31290000 | 0.83% |
| >>> | 2025-05-07 | 49.32 | 49.72 | 49.26 | 49.45 | 30080000 | 0.59% |
| >>> | 2025-05-06 | 49.00 | 49.56 | 48.97 | 49.16 | 28950000 | -0.57% |
| >>> | 2025-05-05 | 49.34 | 49.83 | 49.10 | 49.44 | 24140000 | -0.64% |
| >>> | 2025-05-02 | 49.49 | 49.94 | 49.33 | 49.76 | 35030000 | 2.07% |
| >>> | 2025-05-01 | 48.58 | 49.07 | 48.44 | 48.75 | 34420000 | -0.02% |
| >>> | 2025-04-30 | 48.15 | 48.93 | 47.50 | 48.76 | 33760000 | 0.18% |
| >>> | 2025-04-29 | 48.18 | 48.76 | 47.96 | 48.67 | 42480000 | 1.04% |
| >>> | 2025-04-28 | 48.22 | 48.57 | 47.83 | 48.17 | 33920000 | 0.31% |
| >>> | 2025-04-25 | 48.01 | 48.23 | 47.70 | 48.02 | 28110000 | -0.48% |
| >>> | 2025-04-24 | 47.55 | 48.34 | 47.36 | 48.25 | 26820000 | 1.11% |
| >>> | 2025-04-23 | 48.04 | 48.73 | 47.56 | 47.72 | 50290000 | 1.19% |
| >>> | 2025-04-22 | 46.34 | 47.28 | 46.20 | 47.16 | 38150000 | 3.31% |
| >>> | 2025-04-21 | 46.41 | 46.55 | 45.14 | 45.65 | 43080000 | -2.14% |
| >>> | 2025-04-17 | 46.50 | 47.21 | 46.43 | 46.65 | 61870000 | 0.26% |
| >>> | 2025-04-16 | 47.17 | 47.34 | 46.18 | 46.53 | 47930000 | -1.57% |
| >>> | 2025-04-15 | 47.42 | 47.90 | 47.23 | 47.27 | 41840000 | 0.25% |
| >>> | 2025-04-14 | 47.35 | 47.62 | 46.87 | 47.15 | 52010000 | 1.03% |
| >>> | 2025-04-11 | 45.60 | 46.97 | 45.37 | 46.67 | 63650000 | 1.66% |
| >>> | 2025-04-10 | 46.53 | 46.60 | 44.54 | 45.91 | 93320000 | -2.79% |
| >>> | 2025-04-09 | 43.24 | 47.61 | 43.07 | 47.23 | 177240000 | 7.54% |
| >>> | 2025-04-08 | 45.80 | 46.22 | 43.24 | 43.92 | 98800000 | -0.39% |
** Disclaimer: information is provided solely for informational purposes, not for trading purposes or advice