Historical Data: XLF

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

date open high low close volume change (%)
>>> 2025-12-12 55.16 55.21 54.71 54.95 63755795 0.15%
>>> 2025-12-11 53.96 54.98 53.93 54.87 51786500 1.82%
>>> 2025-12-10 53.28 54.08 53.21 53.89 45437500 1.14%
>>> 2025-12-09 53.50 53.95 53.25 53.28 46335400 -0.37%
>>> 2025-12-08 53.70 53.71 53.28 53.48 31164200 -0.37%
>>> 2025-12-05 53.54 53.93 53.45 53.68 28532300 0.04%
>>> 2025-12-04 53.59 53.91 53.47 53.66 33678700 0.21%
>>> 2025-12-03 52.94 53.60 52.88 53.55 32018000 1.34%
>>> 2025-12-02 52.99 53.14 52.64 52.84 29771500 -0.09%
>>> 2025-12-01 53.07 53.40 52.84 52.89 29296300 -0.83%
>>> 2025-11-28 53.10 53.55 53.03 53.33 16136100 0.72%
>>> 2025-11-26 52.67 53.15 52.60 52.95 35268500 0.78%
>>> 2025-11-25 52.11 52.66 51.91 52.54 50989800 1.25%
>>> 2025-11-24 51.74 51.97 51.33 51.89 43789100 0.43%
>>> 2025-11-21 51.46 51.97 51.14 51.67 68942900 1.1%
>>> 2025-11-20 52.03 52.39 51.08 51.11 70096400 -0.87%
>>> 2025-11-19 51.38 51.65 51.19 51.56 46003900 0.37%
>>> 2025-11-18 51.28 51.75 51.15 51.37 66043600 -0.16%
>>> 2025-11-17 52.47 52.49 51.25 51.45 70048500 -1.91%
>>> 2025-11-14 52.81 52.81 52.27 52.45 46154600 -1.0%
>>> 2025-11-13 53.57 53.76 52.88 52.98 50455300 -1.29%
>>> 2025-11-12 53.22 53.89 53.22 53.67 46052700 0.86%
>>> 2025-11-11 53.07 53.34 52.88 53.21 29995800 0.45%
>>> 2025-11-10 52.93 53.15 52.65 52.97 42010600 0.36%
>>> 2025-11-07 52.28 52.80 52.09 52.78 46218700 0.71%
>>> 2025-11-06 52.51 52.70 52.17 52.41 42625700 -0.36%
>>> 2025-11-05 52.49 52.82 52.18 52.60 38036300 0.34%
>>> 2025-11-04 51.95 52.54 51.84 52.42 44675200 0.52%
>>> 2025-11-03 52.33 52.34 51.65 52.15 38693200 -0.42%
>>> 2025-10-31 52.01 52.50 51.94 52.37 40425800 0.27%
>>> 2025-10-30 52.02 52.82 52.02 52.23 48568700 0.27%
>>> 2025-10-29 52.45 52.58 51.87 52.09 61846300 -1.7%
>>> 2025-10-28 53.33 53.40 52.94 52.99 33648000 -0.64%
>>> 2025-10-27 53.37 53.43 53.20 53.33 27154100 0.41%
>>> 2025-10-24 52.85 53.28 52.81 53.11 31947800 1.08%
>>> 2025-10-23 52.59 52.68 52.29 52.54 29483700 0.21%
>>> 2025-10-22 52.78 52.82 52.12 52.43 53727500 -0.57%
>>> 2025-10-21 52.66 53.13 52.66 52.73 31213600 -0.11%
>>> 2025-10-20 52.36 52.90 52.29 52.79 39479600 1.17%
>>> 2025-10-17 51.90 52.36 51.73 52.18 52288900 0.81%
>>> 2025-10-16 53.09 53.12 51.54 51.76 85420100 -2.78%
>>> 2025-10-15 53.43 53.76 52.86 53.24 39526600 0.0%
>>> 2025-10-14 52.45 53.65 52.25 53.24 62588700 1.1%
>>> 2025-10-13 52.55 52.82 52.34 52.66 39651900 0.96%
>>> 2025-10-10 53.46 53.68 52.16 52.16 73596200 -2.18%
>>> 2025-10-09 53.63 53.81 53.19 53.32 33922400 -0.36%
>>> 2025-10-08 53.93 53.95 53.34 53.51 26848700 -0.48%
>>> 2025-10-07 53.88 54.05 53.52 53.77 31250500 0.13%
>>> 2025-10-06 53.93 54.07 53.30 53.70 32001300 -0.04%
>>> 2025-10-03 53.42 53.97 53.38 53.72 32111600 0.69%
>>> 2025-10-02 53.31 53.48 53.06 53.35 32443400 -0.07%
>>> 2025-10-01 53.61 53.76 53.37 53.39 33210100 -0.89%
>>> 2025-09-30 54.06 54.24 53.42 53.87 32442200 -0.48%
>>> 2025-09-29 54.04 54.15 53.74 54.13 20713800 0.5%
>>> 2025-09-26 53.71 54.10 53.64 53.86 30686100 0.73%
>>> 2025-09-25 53.47 53.71 53.24 53.47 24757500 -0.26%
>>> 2025-09-24 53.83 53.96 53.50 53.61 23893400 -0.28%
>>> 2025-09-23 53.95 54.49 53.63 53.76 28698900 -0.44%
>>> 2025-09-22 53.70 54.06 53.64 54.00 32393000 -0.13%
>>> 2025-09-19 54.08 54.23 53.74 54.07 46731400 0.22%
>>> 2025-09-18 53.93 54.32 53.81 53.95 36609100 0.09%
>>> 2025-09-17 53.49 54.15 53.47 53.90 47976100 0.97%
>>> 2025-09-16 53.43 53.49 53.10 53.38 28482500 -0.22%
>>> 2025-09-15 53.71 53.91 53.44 53.50 31922000 -0.56%
>>> 2025-09-12 53.96 54.07 53.71 53.80 25705900 -0.43%
>>> 2025-09-11 53.19 54.07 53.18 54.03 36635400 1.64%
>>> 2025-09-10 53.17 53.40 52.93 53.16 32915900 -0.34%

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