Historical Data: XLF

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

date open high low close volume change (%)
>>> 2025-10-17 51.90 52.36 51.73 52.18 52229397 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%
>>> 2025-09-09 52.98 53.59 52.96 53.34 38884500 0.43%
>>> 2025-09-08 53.09 53.17 52.84 53.11 49490900 0.08%
>>> 2025-09-05 54.11 54.25 52.87 53.07 58377100 -1.83%
>>> 2025-09-04 53.69 54.08 53.57 54.06 32730000 1.05%
>>> 2025-09-03 53.50 53.60 53.13 53.50 36420100 -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 36062400 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%

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