XLF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 29, 2025	53.90	54.14	53.80	53.99	53.99	0.26%	31,831,060
Aug 28, 2025	53.89	53.91	53.70	53.85	53.85	0.13%	28,837,323
Aug 27, 2025	53.54	53.94	53.51	53.78	53.78	0.20%	39,530,070
Aug 26, 2025	53.10	53.69	53.10	53.67	53.67	0.77%	27,906,982
Aug 25, 2025	53.47	53.58	53.24	53.26	53.26	-0.58%	24,756,500
Aug 22, 2025	52.97	53.68	52.95	53.57	53.57	1.65%	47,249,757
Aug 21, 2025	52.72	52.80	52.35	52.70	52.70	-0.32%	29,037,046
Aug 20, 2025	52.64	53.01	52.51	52.87	52.87	0.51%	39,138,780
Aug 19, 2025	52.45	52.87	52.45	52.60	52.60	0.19%	24,870,756
Aug 18, 2025	52.39	52.56	52.29	52.50	52.50	0.08%	25,405,056
Aug 15, 2025	53.13	53.16	52.42	52.46	52.46	-1.04%	46,108,465
Aug 14, 2025	52.71	53.05	52.53	53.01	53.01	0.47%	35,841,464
Aug 13, 2025	52.66	52.91	52.49	52.76	52.76	0.57%	41,154,874
Aug 12, 2025	52.05	52.55	52.05	52.46	52.46	1.22%	37,517,672
Aug 11, 2025	51.96	52.03	51.72	51.83	51.83	-0.04%	29,351,167
Aug 8, 2025	51.67	51.97	51.50	51.85	51.85	0.93%	39,484,394
Aug 7, 2025	52.18	52.25	51.22	51.37	51.37	-1.12%	43,119,386
Aug 6, 2025	51.81	52.03	51.66	51.95	51.95	0.48%	34,198,688
Aug 5, 2025	52.05	52.09	51.36	51.70	51.70	-0.40%	33,550,961
Aug 4, 2025	51.60	51.91	51.49	51.91	51.91	0.99%	40,053,073
Aug 1, 2025	51.72	51.76	51.05	51.40	51.40	-1.85%	63,060,809
Jul 31, 2025	52.48	52.99	52.27	52.37	52.37	-0.63%	46,179,397
Jul 30, 2025	52.78	53.03	52.44	52.70	52.70	-0.19%	37,260,112
Jul 29, 2025	53.25	53.30	52.68	52.80	52.80	-0.51%	37,883,194
Jul 28, 2025	53.38	53.44	52.96	53.07	53.07	-0.69%	29,119,290
Jul 25, 2025	53.10	53.49	52.99	53.44	53.44	0.70%	28,964,728
Jul 24, 2025	53.12	53.44	53.01	53.07	53.07	-0.06%	32,371,926
Jul 23, 2025	52.80	53.10	52.56	53.10	53.10	0.80%	32,111,308
Jul 22, 2025	52.50	52.75	52.47	52.68	52.68	0.55%	32,289,144
Jul 21, 2025	52.57	52.94	52.37	52.39	52.39	-0.29%	36,871,422
Jul 18, 2025	52.58	52.65	52.43	52.54	52.54	0.06%	29,791,289
Jul 17, 2025	51.87	52.60	51.81	52.51	52.51	0.96%	48,213,908
Jul 16, 2025	51.93	52.06	51.33	52.01	52.01	0.70%	46,726,472
Jul 15, 2025	52.34	52.45	51.65	51.65	51.65	-1.71%	47,704,616
Jul 14, 2025	52.15	52.58	52.02	52.55	52.55	0.75%	27,636,505
Jul 11, 2025	52.36	52.41	52.08	52.16	52.16	-1.04%	30,289,863
Jul 10, 2025	52.28	52.76	52.28	52.71	52.71	0.59%	27,994,906
Jul 9, 2025	52.48	52.50	52.14	52.40	52.40	0.36%	36,634,931
Jul 8, 2025	52.56	52.60	52.18	52.21	52.21	-0.89%	53,715,016
Jul 7, 2025	53.13	53.25	52.42	52.68	52.68	-0.96%	34,048,977
Jul 3, 2025	52.75	53.27	52.70	53.19	53.19	1.08%	25,904,774
Jul 2, 2025	52.75	52.76	52.34	52.62	52.62	-0.08%	40,791,141
Jul 1, 2025	52.24	52.77	52.21	52.66	52.66	0.55%	33,844,757
Jun 30, 2025	52.18	52.44	52.14	52.37	52.37	0.83%	42,472,856
Jun 27, 2025	51.75	52.23	51.70	51.94	51.94	0.29%	38,954,122
Jun 26, 2025	51.44	51.83	51.41	51.79	51.79	0.74%	37,865,997
Jun 25, 2025	51.59	51.60	51.30	51.41	51.41	-0.33%	33,123,940
Jun 24, 2025	51.32	51.77	51.28	51.58	51.58	1.50%	41,224,977
Jun 23, 2025	50.20	50.84	49.84	50.82	50.82	0.91%	43,022,679
Jun 20, 2025	50.37	50.58	50.22	50.36	50.19	0.28%	44,456,149