Historical Data: XLF
To view recent historical data, risk analytics may need to be performed first
| date | open | high | low | close | volume | change (%) | |
|---|---|---|---|---|---|---|---|
| >>> | 2025-04-14 | 47.35 | 47.62 | 46.87 | 47.15 | 51910000 | 1.03% |
| >>> | 2025-04-11 | 45.60 | 46.97 | 45.37 | 46.67 | 63650000 | 1.66% |
| >>> | 2025-04-10 | 46.53 | 46.60 | 44.54 | 45.91 | 93320000 | -2.79% |
| >>> | 2025-04-09 | 43.24 | 47.61 | 43.07 | 47.23 | 177240000 | 7.54% |
| >>> | 2025-04-08 | 45.80 | 46.22 | 43.24 | 43.92 | 98800000 | -0.39% |
| >>> | 2025-04-07 | 42.84 | 45.65 | 42.21 | 44.09 | 179990000 | -0.25% |
| >>> | 2025-04-04 | 46.07 | 46.41 | 44.09 | 44.20 | 128140000 | -7.32% |
| >>> | 2025-04-03 | 48.20 | 48.65 | 47.60 | 47.69 | 101160000 | -4.92% |
| >>> | 2025-04-02 | 49.35 | 50.33 | 49.27 | 50.16 | 41790000 | 0.82% |
| >>> | 2025-04-01 | 49.62 | 49.97 | 49.20 | 49.75 | 37960000 | -0.12% |
| >>> | 2025-03-31 | 48.72 | 50.06 | 48.58 | 49.81 | 38040000 | 1.22% |
| >>> | 2025-03-28 | 50.03 | 50.30 | 49.02 | 49.21 | 45370000 | -1.93% |
| >>> | 2025-03-27 | 50.19 | 50.45 | 49.79 | 50.18 | 32300000 | -0.2% |
| >>> | 2025-03-26 | 50.58 | 50.91 | 50.09 | 50.28 | 39750000 | -0.3% |
| >>> | 2025-03-25 | 50.33 | 50.51 | 50.08 | 50.43 | 24870000 | 0.56% |
| >>> | 2025-03-24 | 49.79 | 50.27 | 49.66 | 50.15 | 43160000 | 1.4% |
| >>> | 2025-03-21 | 49.39 | 49.64 | 49.03 | 49.46 | 53380000 | -0.36% |
| >>> | 2025-03-20 | 49.29 | 49.98 | 49.20 | 49.64 | 46330000 | 0.14% |
| >>> | 2025-03-19 | 49.06 | 49.83 | 48.86 | 49.57 | 44290000 | 1.1% |
| >>> | 2025-03-18 | 49.13 | 49.29 | 48.85 | 49.03 | 32710000 | -0.12% |
| >>> | 2025-03-17 | 48.33 | 49.33 | 48.32 | 49.09 | 43570000 | 1.17% |
| >>> | 2025-03-14 | 47.87 | 48.60 | 47.62 | 48.52 | 49540000 | 2.32% |
| >>> | 2025-03-13 | 47.80 | 48.08 | 47.28 | 47.42 | 49990000 | -0.55% |
| >>> | 2025-03-12 | 48.12 | 48.19 | 47.22 | 47.68 | 60700000 | 0.15% |
| >>> | 2025-03-11 | 47.95 | 48.08 | 47.28 | 47.61 | 72970000 | -0.85% |
| >>> | 2025-03-10 | 48.29 | 48.61 | 47.46 | 48.02 | 78220000 | -2.24% |
| >>> | 2025-03-07 | 49.20 | 49.33 | 48.25 | 49.12 | 87350000 | -0.53% |
| >>> | 2025-03-06 | 49.62 | 49.96 | 49.06 | 49.38 | 55480000 | -1.65% |
| >>> | 2025-03-05 | 49.94 | 50.45 | 49.56 | 50.21 | 75560000 | 0.58% |
| >>> | 2025-03-04 | 51.22 | 51.28 | 49.64 | 49.92 | 99340000 | -3.52% |
| >>> | 2025-03-03 | 52.32 | 52.64 | 51.37 | 51.74 | 76100000 | -0.84% |
| >>> | 2025-02-28 | 51.39 | 52.26 | 51.17 | 52.18 | 63540000 | 2.05% |
| >>> | 2025-02-27 | 51.03 | 51.80 | 50.99 | 51.13 | 44380000 | 0.55% |
| >>> | 2025-02-26 | 50.97 | 51.32 | 50.75 | 50.85 | 31250000 | -0.22% |
| >>> | 2025-02-25 | 51.27 | 51.41 | 50.31 | 50.96 | 50130000 | -0.02% |
| >>> | 2025-02-24 | 50.99 | 51.41 | 50.68 | 50.97 | 56670000 | 0.43% |
| >>> | 2025-02-21 | 51.41 | 51.50 | 50.65 | 50.75 | 51790000 | -1.25% |
| >>> | 2025-02-20 | 52.11 | 52.15 | 51.04 | 51.39 | 47080000 | -1.53% |
| >>> | 2025-02-19 | 52.04 | 52.25 | 51.90 | 52.19 | 31750000 | 0.04% |
| >>> | 2025-02-18 | 51.88 | 52.20 | 51.75 | 52.17 | 33500000 | 0.71% |
| >>> | 2025-02-14 | 51.77 | 52.02 | 51.75 | 51.80 | 29570000 | 0.19% |
| >>> | 2025-02-13 | 51.50 | 51.77 | 51.28 | 51.70 | 36370000 | 0.66% |
| >>> | 2025-02-12 | 51.28 | 51.38 | 50.92 | 51.36 | 45470000 | -0.35% |
| >>> | 2025-02-11 | 51.33 | 51.64 | 51.02 | 51.54 | 45160000 | 0.25% |
| >>> | 2025-02-10 | 51.91 | 51.98 | 51.19 | 51.41 | 37920000 | -0.79% |
| >>> | 2025-02-07 | 52.17 | 52.26 | 51.78 | 51.82 | 40600000 | -0.56% |
| >>> | 2025-02-06 | 51.98 | 52.13 | 51.76 | 52.11 | 34360000 | 0.83% |
| >>> | 2025-02-05 | 51.36 | 51.69 | 51.14 | 51.68 | 34760000 | 1.06% |
| >>> | 2025-02-04 | 51.32 | 51.39 | 51.00 | 51.14 | 41740000 | -0.23% |
| >>> | 2025-02-03 | 50.75 | 51.40 | 50.41 | 51.26 | 77420000 | -0.41% |
| >>> | 2025-01-31 | 51.83 | 51.97 | 51.44 | 51.47 | 40430000 | -0.58% |
| >>> | 2025-01-30 | 51.75 | 52.04 | 51.43 | 51.77 | 64250000 | 0.96% |
| >>> | 2025-01-29 | 51.18 | 51.74 | 51.17 | 51.28 | 43610000 | -0.08% |
| >>> | 2025-01-28 | 51.35 | 51.55 | 51.11 | 51.32 | 39890000 | -0.18% |
| >>> | 2025-01-27 | 50.76 | 51.44 | 50.62 | 51.41 | 61710000 | 1.1% |
| >>> | 2025-01-24 | 50.53 | 50.90 | 50.48 | 50.85 | 39090000 | 0.3% |
| >>> | 2025-01-23 | 50.49 | 50.79 | 50.48 | 50.70 | 32050000 | 0.58% |
| >>> | 2025-01-22 | 50.65 | 50.66 | 50.21 | 50.41 | 37230000 | -0.47% |
| >>> | 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% |
** Disclaimer: information is provided solely for informational purposes, not for trading purposes or advice