Historical Data: XLF
To view recent historical data, risk analytics may need to be performed first
| date | open | high | low | close | volume | change (%) | |
|---|---|---|---|---|---|---|---|
| >>> | 2025-09-03 | 53.50 | 53.60 | 53.13 | 53.50 | 36404177 | -0.17% |
| >>> | 2025-09-02 | 53.70 | 53.70 | 53.12 | 53.59 | 38733100 | -0.74% |
| >>> | 2025-08-29 | 53.90 | 54.14 | 53.80 | 53.99 | 36060900 | 0.26% |
| >>> | 2025-08-28 | 53.89 | 53.91 | 53.70 | 53.85 | 28837300 | 0.13% |
| >>> | 2025-08-27 | 53.54 | 53.94 | 53.51 | 53.78 | 39530100 | 0.2% |
| >>> | 2025-08-26 | 53.10 | 53.69 | 53.10 | 53.67 | 27907000 | 0.77% |
| >>> | 2025-08-25 | 53.47 | 53.58 | 53.24 | 53.26 | 24756500 | -0.58% |
| >>> | 2025-08-22 | 52.97 | 53.68 | 52.95 | 53.57 | 47249800 | 1.65% |
| >>> | 2025-08-21 | 52.72 | 52.80 | 52.35 | 52.70 | 29037000 | -0.32% |
| >>> | 2025-08-20 | 52.64 | 53.01 | 52.51 | 52.87 | 39138800 | 0.51% |
| >>> | 2025-08-19 | 52.45 | 52.87 | 52.45 | 52.60 | 24870800 | 0.19% |
| >>> | 2025-08-18 | 52.39 | 52.56 | 52.29 | 52.50 | 25405100 | 0.08% |
| >>> | 2025-08-15 | 53.13 | 53.16 | 52.42 | 52.46 | 46108500 | -1.04% |
| >>> | 2025-08-14 | 52.71 | 53.05 | 52.53 | 53.01 | 35841500 | 0.47% |
| >>> | 2025-08-13 | 52.66 | 52.91 | 52.49 | 52.76 | 41154900 | 0.57% |
| >>> | 2025-08-12 | 52.05 | 52.55 | 52.04 | 52.46 | 37510000 | 1.22% |
| >>> | 2025-08-11 | 51.96 | 52.03 | 51.72 | 51.83 | 29351200 | -0.04% |
| >>> | 2025-08-08 | 51.67 | 51.97 | 51.50 | 51.85 | 39484400 | 0.93% |
| >>> | 2025-08-07 | 52.18 | 52.25 | 51.22 | 51.37 | 43119400 | -1.12% |
| >>> | 2025-08-06 | 51.81 | 52.03 | 51.66 | 51.95 | 34198700 | 0.48% |
| >>> | 2025-08-05 | 52.05 | 52.09 | 51.36 | 51.70 | 33551000 | -0.4% |
| >>> | 2025-08-04 | 51.60 | 51.91 | 51.49 | 51.91 | 40053100 | 0.99% |
| >>> | 2025-08-01 | 51.72 | 51.76 | 51.05 | 51.40 | 63060800 | -1.85% |
| >>> | 2025-07-31 | 52.48 | 52.99 | 52.27 | 52.37 | 46179400 | -0.63% |
| >>> | 2025-07-30 | 52.78 | 53.03 | 52.44 | 52.70 | 37260100 | -0.19% |
| >>> | 2025-07-29 | 53.25 | 53.30 | 52.68 | 52.80 | 37883200 | -0.51% |
| >>> | 2025-07-28 | 53.38 | 53.44 | 52.96 | 53.07 | 29119300 | -0.69% |
| >>> | 2025-07-25 | 53.10 | 53.49 | 52.99 | 53.44 | 28964700 | 0.7% |
| >>> | 2025-07-24 | 53.12 | 53.44 | 53.01 | 53.07 | 32371900 | -0.06% |
| >>> | 2025-07-23 | 52.80 | 53.10 | 52.56 | 53.10 | 32111300 | 0.8% |
| >>> | 2025-07-22 | 52.50 | 52.75 | 52.47 | 52.68 | 32289100 | 0.55% |
| >>> | 2025-07-21 | 52.57 | 52.94 | 52.37 | 52.39 | 36871400 | -0.29% |
| >>> | 2025-07-18 | 52.58 | 52.65 | 52.43 | 52.54 | 29791300 | 0.06% |
| >>> | 2025-07-17 | 51.87 | 52.60 | 51.81 | 52.51 | 48213900 | 0.96% |
| >>> | 2025-07-16 | 51.93 | 52.06 | 51.33 | 52.01 | 46726500 | 0.7% |
| >>> | 2025-07-15 | 52.34 | 52.45 | 51.65 | 51.65 | 47704600 | -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 | 30289900 | -1.04% |
| >>> | 2025-07-10 | 52.28 | 52.76 | 52.28 | 52.71 | 27992600 | 0.59% |
| >>> | 2025-07-09 | 52.48 | 52.50 | 52.14 | 52.40 | 36634900 | 0.36% |
| >>> | 2025-07-08 | 52.56 | 52.60 | 52.18 | 52.21 | 53715000 | -0.89% |
| >>> | 2025-07-07 | 53.13 | 53.25 | 52.42 | 52.68 | 34049000 | -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% |
** Disclaimer: information is provided solely for informational purposes, not for trading purposes or advice