Historical Data: XLF
To view recent historical data, risk analytics may need to be performed first
| date | open | high | low | close | volume | change (%) | |
|---|---|---|---|---|---|---|---|
| >>> | 2026-06-18 | 54.55 | 54.61 | 53.47 | 53.57 | 37399585.0 | -0.89% |
| >>> | 2026-06-17 | 54.29 | 54.89 | 53.90 | 54.05 | 49571900.0 | -0.55% |
| >>> | 2026-06-16 | 54.01 | 54.43 | 53.85 | 54.35 | 37478300.0 | 1.47% |
| >>> | 2026-06-15 | 53.76 | 53.97 | 53.48 | 53.56 | 37492400.0 | 0.41% |
| >>> | 2026-06-12 | 52.96 | 53.55 | 52.81 | 53.34 | 51023300.0 | 1.37% |
| >>> | 2026-06-11 | 52.35 | 52.77 | 52.04 | 52.62 | 41295600.0 | 0.75% |
| >>> | 2026-06-10 | 52.50 | 52.81 | 52.21 | 52.23 | 31128400.0 | -0.44% |
| >>> | 2026-06-09 | 52.18 | 52.70 | 52.04 | 52.46 | 41695100.0 | 0.94% |
| >>> | 2026-06-08 | 52.24 | 52.47 | 51.96 | 51.97 | 39102700.0 | -0.63% |
| >>> | 2026-06-05 | 52.38 | 52.48 | 52.06 | 52.30 | 42101700.0 | 0.21% |
| >>> | 2026-06-04 | 51.54 | 52.30 | 51.48 | 52.19 | 57368100.0 | 2.59% |
| >>> | 2026-06-03 | 51.14 | 51.16 | 50.52 | 50.87 | 44906700.0 | -1.15% |
| >>> | 2026-06-02 | 51.23 | 51.66 | 50.98 | 51.46 | 30988800.0 | 0.06% |
| >>> | 2026-06-01 | 51.23 | 51.60 | 51.19 | 51.43 | 34507600.0 | -0.29% |
| >>> | 2026-05-29 | 51.28 | 51.79 | 51.17 | 51.58 | 34240300.0 | 0.6% |
| >>> | 2026-05-28 | 51.19 | 51.50 | 51.02 | 51.27 | 40564600.0 | -0.29% |
| >>> | 2026-05-27 | 51.74 | 51.99 | 51.30 | 51.42 | 45239100.0 | -0.83% |
| >>> | 2026-05-26 | 52.00 | 52.23 | 51.72 | 51.85 | 24530200.0 | -0.17% |
| >>> | 2026-05-22 | 51.90 | 52.17 | 51.84 | 51.94 | 23308000.0 | 0.41% |
| >>> | 2026-05-21 | 51.46 | 51.83 | 51.21 | 51.73 | 33344200.0 | 0.14% |
| >>> | 2026-05-20 | 51.23 | 51.71 | 50.78 | 51.66 | 42148400.0 | 1.1% |
| >>> | 2026-05-19 | 51.63 | 51.79 | 51.05 | 51.10 | 35956300.0 | -1.24% |
| >>> | 2026-05-18 | 51.01 | 51.80 | 50.97 | 51.74 | 32974600.0 | 1.25% |
| >>> | 2026-05-15 | 51.32 | 51.50 | 51.04 | 51.10 | 29789800.0 | -0.37% |
| >>> | 2026-05-14 | 51.27 | 51.49 | 51.10 | 51.29 | 37059700.0 | 0.59% |
| >>> | 2026-05-13 | 51.14 | 51.33 | 50.96 | 50.99 | 33440200.0 | -1.14% |
| >>> | 2026-05-12 | 51.18 | 51.70 | 50.81 | 51.58 | 44193700.0 | 0.78% |
| >>> | 2026-05-11 | 51.26 | 51.46 | 50.96 | 51.18 | 30759200.0 | -0.12% |
| >>> | 2026-05-08 | 51.68 | 51.74 | 51.14 | 51.24 | 29627700.0 | -0.6% |
| >>> | 2026-05-07 | 51.78 | 52.08 | 51.42 | 51.55 | 36983100.0 | -0.56% |
| >>> | 2026-05-06 | 51.92 | 52.24 | 51.78 | 51.84 | 39084600.0 | 0.48% |
| >>> | 2026-05-05 | 51.57 | 51.77 | 51.38 | 51.59 | 27419600.0 | 0.02% |
| >>> | 2026-05-04 | 51.78 | 52.19 | 51.49 | 51.58 | 44456300.0 | -0.65% |
| >>> | 2026-05-01 | 52.40 | 52.61 | 51.92 | 51.92 | 39618200.0 | -0.4% |
| >>> | 2026-04-30 | 51.51 | 52.25 | 51.20 | 52.13 | 31406400.0 | 0.4% |
| >>> | 2026-04-29 | 52.13 | 52.30 | 51.70 | 51.92 | 22153100.0 | 0.14% |
| >>> | 2026-04-28 | 52.20 | 52.40 | 51.80 | 51.85 | 24337500.0 | 0.08% |
| >>> | 2026-04-27 | 51.31 | 51.90 | 51.27 | 51.81 | 25764300.0 | 0.76% |
| >>> | 2026-04-24 | 51.58 | 51.67 | 51.32 | 51.42 | 27225300.0 | -0.73% |
| >>> | 2026-04-23 | 52.08 | 52.17 | 51.30 | 51.80 | 44647900.0 | -0.79% |
| >>> | 2026-04-22 | 52.48 | 52.65 | 52.07 | 52.21 | 31838400.0 | -0.17% |
| >>> | 2026-04-21 | 52.71 | 53.19 | 52.20 | 52.30 | 34150100.0 | -0.63% |
| >>> | 2026-04-20 | 52.34 | 52.76 | 52.26 | 52.63 | 26160600.0 | 0.38% |
| >>> | 2026-04-17 | 52.37 | 52.98 | 52.30 | 52.43 | 45183400.0 | 0.77% |
| >>> | 2026-04-16 | 52.09 | 52.41 | 51.92 | 52.03 | 25432000.0 | -0.27% |
| >>> | 2026-04-15 | 52.07 | 52.33 | 51.82 | 52.17 | 33804700.0 | 0.75% |
| >>> | 2026-04-14 | 51.51 | 51.91 | 51.44 | 51.78 | 36498400.0 | 0.23% |
| >>> | 2026-04-13 | 50.50 | 51.67 | 50.42 | 51.66 | 33635900.0 | 1.75% |
| >>> | 2026-04-10 | 51.23 | 51.29 | 50.64 | 50.77 | 35427500.0 | -1.09% |
| >>> | 2026-04-09 | 50.94 | 51.54 | 50.80 | 51.33 | 30330500.0 | 0.25% |
| >>> | 2026-04-08 | 51.19 | 51.48 | 50.96 | 51.20 | 48175400.0 | 2.65% |
| >>> | 2026-04-07 | 49.62 | 50.02 | 49.50 | 49.88 | 31750000.0 | 0.0% |
| >>> | 2026-04-06 | 49.51 | 50.01 | 49.45 | 49.88 | 27345800.0 | 0.71% |
| >>> | 2026-04-02 | 48.83 | 49.81 | 48.60 | 49.53 | 39519800.0 | 0.18% |
| >>> | 2026-04-01 | 49.80 | 49.85 | 49.14 | 49.44 | 61558300.0 | 0.14% |
| >>> | 2026-03-31 | 48.92 | 49.46 | 48.51 | 49.37 | 85361900.0 | 2.09% |
| >>> | 2026-03-30 | 48.23 | 48.72 | 48.09 | 48.36 | 58128900.0 | 1.15% |
| >>> | 2026-03-27 | 48.79 | 48.84 | 47.67 | 47.81 | 64823900.0 | -2.53% |
| >>> | 2026-03-26 | 49.11 | 49.49 | 48.88 | 49.05 | 45035700.0 | -0.59% |
| >>> | 2026-03-25 | 49.59 | 49.95 | 48.99 | 49.34 | 40438800.0 | 0.12% |
| >>> | 2026-03-24 | 48.80 | 49.59 | 48.78 | 49.28 | 43296400.0 | 0.02% |
| >>> | 2026-03-23 | 49.70 | 49.86 | 49.22 | 49.27 | 81044800.0 | 0.9% |
| >>> | 2026-03-20 | 48.71 | 49.09 | 48.54 | 48.83 | 82914000.0 | 0.18% |
| >>> | 2026-03-19 | 48.52 | 48.93 | 48.27 | 48.74 | 58374000.0 | 0.04% |
| >>> | 2026-03-18 | 49.12 | 49.46 | 48.67 | 48.72 | 49239100.0 | -1.2% |
| >>> | 2026-03-17 | 49.45 | 49.93 | 49.26 | 49.31 | 46974000.0 | 0.53% |
| >>> | 2026-03-16 | 49.00 | 49.50 | 48.86 | 49.05 | 45720100.0 | 0.33% |
** Disclaimer: information is provided solely for informational purposes, not for trading purposes or advice