XLF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 13, 2026	55.15	55.23	54.25	54.29	-	-1.81%	37,564,965
Jan 12, 2026	55.03	55.36	54.84	55.29	55.29	-0.79%	41,046,909
Jan 9, 2026	55.98	56.16	55.72	55.73	55.73	-0.30%	28,757,468
Jan 8, 2026	55.45	56.25	55.41	55.90	55.90	0.52%	35,013,954
Jan 7, 2026	56.23	56.34	55.54	55.61	55.61	-1.40%	44,432,285
Jan 6, 2026	56.04	56.52	55.99	56.40	56.40	0.48%	38,650,493
Jan 5, 2026	54.82	56.51	54.82	56.13	56.13	2.18%	58,041,812
Jan 2, 2026	54.83	55.00	54.34	54.93	54.93	0.29%	35,860,009
Dec 31, 2025	55.22	55.26	54.75	54.77	54.77	-0.74%	22,815,539
Dec 30, 2025	55.40	55.40	55.14	55.18	55.18	-0.25%	16,121,718
Dec 29, 2025	55.59	55.68	55.26	55.32	55.32	-0.54%	33,830,222
Dec 26, 2025	55.71	55.80	55.44	55.62	55.62	-0.20%	20,263,948
Dec 24, 2025	55.51	55.89	55.41	55.73	55.73	0.54%	15,657,689
Dec 23, 2025	55.31	55.56	55.31	55.43	55.43	0.20%	23,909,561
Dec 22, 2025	54.75	55.44	54.74	55.32	55.32	0.88%	37,987,770
Dec 19, 2025	54.56	55.02	54.56	54.84	54.65	0.55%	46,595,291
Dec 18, 2025	54.77	55.02	54.36	54.54	54.35	-0.16%	35,021,622
Dec 17, 2025	54.80	55.07	54.58	54.63	54.44	-0.02%	41,112,402
Dec 16, 2025	55.04	55.16	54.48	54.64	54.45	-0.64%	37,342,295
Dec 15, 2025	55.18	55.31	54.82	54.99	54.80	0.07%	35,356,839
Dec 12, 2025	55.16	55.21	54.71	54.95	54.76	0.15%	64,428,933
Dec 11, 2025	53.96	54.98	53.93	54.87	54.68	1.82%	51,786,521
Dec 10, 2025	53.28	54.08	53.21	53.89	53.70	1.14%	45,437,522
Dec 9, 2025	53.50	53.95	53.25	53.28	53.09	-0.37%	46,335,395
Dec 8, 2025	53.70	53.71	53.28	53.48	53.29	-0.37%	31,164,191
Dec 5, 2025	53.54	53.93	53.45	53.68	53.49	0.04%	28,532,323
Dec 4, 2025	53.59	53.91	53.47	53.66	53.47	0.21%	33,678,672
Dec 3, 2025	52.94	53.60	52.88	53.55	53.36	1.34%	32,017,952
Dec 2, 2025	52.99	53.14	52.64	52.84	52.66	-0.09%	29,771,514
Dec 1, 2025	53.07	53.40	52.84	52.89	52.71	-0.83%	29,296,267
Nov 28, 2025	53.10	53.55	53.03	53.33	53.14	0.72%	16,136,126
Nov 26, 2025	52.67	53.15	52.60	52.95	52.77	0.78%	35,268,452
Nov 25, 2025	52.11	52.66	51.91	52.54	52.36	1.25%	50,989,805
Nov 24, 2025	51.74	51.97	51.33	51.89	51.71	0.43%	43,789,147
Nov 21, 2025	51.46	51.97	51.14	51.67	51.49	1.10%	68,942,896
Nov 20, 2025	52.03	52.39	51.08	51.11	50.93	-0.87%	70,096,374
Nov 19, 2025	51.38	51.65	51.19	51.56	51.38	0.37%	46,003,923
Nov 18, 2025	51.28	51.75	51.15	51.37	51.19	-0.16%	66,043,642
Nov 17, 2025	52.47	52.49	51.25	51.45	51.27	-1.91%	70,048,477
Nov 14, 2025	52.81	52.81	52.27	52.45	52.27	-1.00%	46,154,645
Nov 13, 2025	53.57	53.76	52.88	52.98	52.80	-1.29%	50,455,272
Nov 12, 2025	53.22	53.89	53.22	53.67	53.48	0.86%	46,052,714
Nov 11, 2025	53.07	53.34	52.88	53.21	53.02	0.45%	29,995,846
Nov 10, 2025	52.93	53.15	52.65	52.97	52.79	0.36%	42,010,615
Nov 7, 2025	52.28	52.80	52.09	52.78	52.60	0.71%	46,218,724
Nov 6, 2025	52.51	52.70	52.17	52.41	52.23	-0.36%	42,625,669
Nov 5, 2025	52.49	52.82	52.18	52.60	52.42	0.34%	38,036,340
Nov 4, 2025	51.95	52.54	51.84	52.42	52.24	0.52%	44,675,196
Nov 3, 2025	52.33	52.34	51.65	52.15	51.97	-0.42%	38,693,242
Oct 31, 2025	52.01	52.50	51.94	52.37	52.19	0.27%	40,425,805