Historical Data: XLF

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

date open high low close volume change (%)
>>> 2026-03-20 48.96 49.34 48.79 49.08 82438260.0 0.18%
>>> 2026-03-19 48.77 49.18 48.52 48.99 58374000.0 0.04%
>>> 2026-03-18 49.37 49.71 48.92 48.97 49239100.0 -1.19%
>>> 2026-03-17 49.70 50.19 49.51 49.56 46974000.0 0.53%
>>> 2026-03-16 49.25 49.75 49.11 49.30 45720100.0 0.84%
>>> 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%
>>> 2026-01-15 54.22 54.70 54.21 54.37 48490800.0 0.41%
>>> 2026-01-14 54.05 54.18 53.69 54.15 59754600.0 -0.15%
>>> 2026-01-13 55.15 55.23 54.15 54.23 77045100.0 -1.92%
>>> 2026-01-12 55.03 55.36 54.84 55.29 42021600.0 -0.79%
>>> 2026-01-09 55.98 56.16 55.72 55.73 29544900.0 -0.3%
>>> 2026-01-08 55.45 56.25 55.41 55.90 35358300.0 0.52%
>>> 2026-01-07 56.23 56.34 55.54 55.61 44720900.0 -1.4%
>>> 2026-01-06 56.04 56.52 55.99 56.40 38950800.0 0.48%
>>> 2026-01-05 54.82 56.51 54.82 56.13 58044100.0 2.18%
>>> 2026-01-02 54.83 55.00 54.34 54.93 36087100.0 0.29%
>>> 2025-12-31 55.22 55.26 54.75 54.77 22996200.0 -0.74%
>>> 2025-12-30 55.40 55.40 55.14 55.18 16160900.0 -0.25%
>>> 2025-12-29 55.59 55.68 55.26 55.32 34223800.0 -0.54%
>>> 2025-12-26 55.71 55.80 55.44 55.62 20410100.0 -0.2%
>>> 2025-12-24 55.51 55.89 55.41 55.73 15685800.0 0.54%
>>> 2025-12-23 55.31 55.56 55.31 55.43 24732900.0 0.2%
>>> 2025-12-22 54.75 55.44 54.74 55.32 37987800.0 1.23%
>>> 2025-12-19 54.37 54.83 54.37 54.65 46595300.0 0.55%
>>> 2025-12-18 54.58 54.83 54.17 54.35 35021600.0 -0.17%
>>> 2025-12-17 54.61 54.88 54.39 54.44 41112400.0 -0.02%
>>> 2025-12-16 54.85 54.97 54.29 54.45 37342300.0 -0.64%
>>> 2025-12-15 54.99 55.12 54.63 54.80 35356800.0 0.07%
>>> 2025-12-12 54.97 55.02 54.52 54.76 64428900.0 -0.2%

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