Historical Data: XLF
To view recent historical data, risk analytics may need to be performed first
| date | open | high | low | close | volume | change (%) | |
|---|---|---|---|---|---|---|---|
| >>> | 2025-01-21 | 50.40 | 50.71 | 50.39 | 50.65 | 33270000 | 0.84% |
| >>> | 2025-01-17 | 49.91 | 50.32 | 49.73 | 50.23 | 43690000 | 0.84% |
| >>> | 2025-01-16 | 49.46 | 49.85 | 49.46 | 49.81 | 33830000 | 0.67% |
| >>> | 2025-01-15 | 49.28 | 49.61 | 49.01 | 49.48 | 61180000 | 2.55% |
| >>> | 2025-01-14 | 47.85 | 48.29 | 47.74 | 48.25 | 39350000 | 1.24% |
| >>> | 2025-01-13 | 47.08 | 47.68 | 47.04 | 47.66 | 36000000 | 0.72% |
| >>> | 2025-01-10 | 48.10 | 48.14 | 47.15 | 47.32 | 53130000 | -2.41% |
| >>> | 2025-01-08 | 48.34 | 48.50 | 48.02 | 48.49 | 36420000 | 0.33% |
| >>> | 2025-01-07 | 48.65 | 48.76 | 48.12 | 48.33 | 57680000 | -0.23% |
| >>> | 2025-01-06 | 48.80 | 49.02 | 48.35 | 48.44 | 54290000 | -0.31% |
| >>> | 2025-01-03 | 48.49 | 48.62 | 48.08 | 48.59 | 25200000 | 0.79% |
| >>> | 2025-01-02 | 48.58 | 48.77 | 47.94 | 48.21 | 35880000 | -0.25% |
| >>> | 2024-12-31 | 48.40 | 48.57 | 48.16 | 48.33 | 25170000 | 0.1% |
| >>> | 2024-12-30 | 48.25 | 48.50 | 47.86 | 48.28 | 34820000 | -0.96% |
| >>> | 2024-12-27 | 48.85 | 49.17 | 48.49 | 48.75 | 33850000 | -0.73% |
| >>> | 2024-12-26 | 48.77 | 49.13 | 48.74 | 49.11 | 20810000 | 0.24% |
| >>> | 2024-12-24 | 48.52 | 49.01 | 48.43 | 48.99 | 18350000 | 1.18% |
| >>> | 2024-12-23 | 48.06 | 48.46 | 47.87 | 48.42 | 43030000 | -0.19% |
| >>> | 2024-12-20 | 47.70 | 48.89 | 47.60 | 48.51 | 56070000 | 1.49% |
| >>> | 2024-12-19 | 48.17 | 48.53 | 47.79 | 47.80 | 63640000 | 0.36% |
| >>> | 2024-12-18 | 49.19 | 49.30 | 47.59 | 47.63 | 72400000 | -2.99% |
| >>> | 2024-12-17 | 49.26 | 49.27 | 48.93 | 49.10 | 46100000 | -0.71% |
| >>> | 2024-12-16 | 49.57 | 49.63 | 49.36 | 49.45 | 35240000 | -0.18% |
| >>> | 2024-12-13 | 49.78 | 49.80 | 49.43 | 49.54 | 39160000 | -0.08% |
| >>> | 2024-12-12 | 49.93 | 49.97 | 49.58 | 49.58 | 23110000 | -0.44% |
| >>> | 2024-12-11 | 49.90 | 49.92 | 49.58 | 49.80 | 35040000 | 0.2% |
| >>> | 2024-12-10 | 49.75 | 49.98 | 49.39 | 49.70 | 38860000 | -0.02% |
| >>> | 2024-12-09 | 50.44 | 50.49 | 49.69 | 49.71 | 42000000 | -1.37% |
| >>> | 2024-12-06 | 50.40 | 50.57 | 50.26 | 50.40 | 23439400 | -0.02% |
| >>> | 2024-12-05 | 50.34 | 50.67 | 50.30 | 50.41 | 33599300 | 0.3% |
| >>> | 2024-12-04 | 50.40 | 50.44 | 50.09 | 50.26 | 41017400 | -0.38% |
| >>> | 2024-12-03 | 51.13 | 51.13 | 50.45 | 50.45 | 46924300 | -0.75% |
| >>> | 2024-12-02 | 51.42 | 51.49 | 50.70 | 50.83 | 55483600 | -0.99% |
| >>> | 2024-11-29 | 51.44 | 51.57 | 51.25 | 51.34 | 15178400 | 0.16% |
| >>> | 2024-11-27 | 51.23 | 51.62 | 51.21 | 51.26 | 31803700 | 0.2% |
| >>> | 2024-11-26 | 51.08 | 51.26 | 50.76 | 51.16 | 28418400 | 0.2% |
| >>> | 2024-11-25 | 51.01 | 51.25 | 50.86 | 51.06 | 47492500 | 0.65% |
| >>> | 2024-11-22 | 50.14 | 50.78 | 50.13 | 50.73 | 42050800 | 1.12% |
| >>> | 2024-11-21 | 49.79 | 50.40 | 49.66 | 50.17 | 50881800 | 1.27% |
| >>> | 2024-11-20 | 49.89 | 49.92 | 49.30 | 49.54 | 33932500 | -0.3% |
| >>> | 2024-11-19 | 49.62 | 49.88 | 49.42 | 49.69 | 27014700 | -0.66% |
| >>> | 2024-11-18 | 49.91 | 50.11 | 49.70 | 50.02 | 27146800 | 0.3% |
| >>> | 2024-11-15 | 49.64 | 50.01 | 49.61 | 49.87 | 40741500 | 0.46% |
| >>> | 2024-11-14 | 49.88 | 49.99 | 49.55 | 49.64 | 38252800 | -0.26% |
| >>> | 2024-11-13 | 49.84 | 50.13 | 49.69 | 49.77 | 31880700 | 0.06% |
| >>> | 2024-11-12 | 49.87 | 49.94 | 49.59 | 49.74 | 58512400 | -0.3% |
| >>> | 2024-11-11 | 49.68 | 50.14 | 49.67 | 49.89 | 63654700 | 1.42% |
| >>> | 2024-11-08 | 49.10 | 49.47 | 48.85 | 49.19 | 60376500 | 0.9% |
| >>> | 2024-11-07 | 49.44 | 49.44 | 48.66 | 48.75 | 70611400 | -1.61% |
| >>> | 2024-11-06 | 49.04 | 49.68 | 48.70 | 49.55 | 153473400 | 6.08% |
| >>> | 2024-11-05 | 46.32 | 46.73 | 46.23 | 46.71 | 35221800 | 0.93% |
| >>> | 2024-11-04 | 46.61 | 46.65 | 46.03 | 46.28 | 41705600 | -0.77% |
| >>> | 2024-11-01 | 46.63 | 47.00 | 46.52 | 46.64 | 40139900 | 0.34% |
| >>> | 2024-10-31 | 47.07 | 47.21 | 46.48 | 46.48 | 53417100 | -1.38% |
| >>> | 2024-10-30 | 46.98 | 47.43 | 46.94 | 47.13 | 28704300 | 0.45% |
| >>> | 2024-10-29 | 47.09 | 47.22 | 46.88 | 46.92 | 27930900 | -0.61% |
| >>> | 2024-10-28 | 46.87 | 47.25 | 46.86 | 47.21 | 31415900 | 1.24% |
| >>> | 2024-10-25 | 47.34 | 47.42 | 46.52 | 46.63 | 25526500 | -1.1% |
| >>> | 2024-10-24 | 47.12 | 47.21 | 46.86 | 47.15 | 19617500 | 0.08% |
| >>> | 2024-10-23 | 47.10 | 47.22 | 46.88 | 47.11 | 20697200 | -0.08% |
| >>> | 2024-10-22 | 47.00 | 47.23 | 46.78 | 47.15 | 30018700 | -0.19% |
| >>> | 2024-10-21 | 47.54 | 47.65 | 47.15 | 47.24 | 26207400 | -0.8% |
| >>> | 2024-10-18 | 47.61 | 47.72 | 47.35 | 47.62 | 34279600 | 0.02% |
| >>> | 2024-10-17 | 47.68 | 47.81 | 47.58 | 47.61 | 45823400 | 0.27% |
| >>> | 2024-10-16 | 47.08 | 47.50 | 46.99 | 47.48 | 44973700 | 1.24% |
| >>> | 2024-10-15 | 47.12 | 47.39 | 46.84 | 46.90 | 42356800 | 0.21% |
| >>> | 2024-10-14 | 46.59 | 46.85 | 46.46 | 46.80 | 35850800 | 0.62% |
** Disclaimer: information is provided solely for informational purposes, not for trading purposes or advice