XLF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 2, 2026	53.45	54.01	53.20	53.97	-	0.99%	24,356,774
Jan 30, 2026	53.38	53.66	53.02	53.44	53.44	-0.21%	41,254,648
Jan 29, 2026	53.32	53.63	52.99	53.55	53.55	1.06%	51,013,050
Jan 28, 2026	52.93	53.21	52.76	52.99	52.99	-0.02%	41,779,668
Jan 27, 2026	53.32	53.43	52.84	53.00	53.00	-0.77%	37,540,393
Jan 26, 2026	53.10	53.55	53.09	53.41	53.41	0.64%	30,573,423
Jan 23, 2026	53.49	53.51	52.88	53.07	53.07	-1.38%	46,718,462
Jan 22, 2026	53.65	54.05	53.64	53.81	53.81	0.65%	46,347,197
Jan 21, 2026	53.37	53.83	53.24	53.46	53.46	0.49%	48,905,273
Jan 20, 2026	53.61	54.11	53.10	53.20	53.20	-2.28%	54,921,980
Jan 16, 2026	54.37	54.76	54.29	54.44	54.44	0.13%	43,306,199
Jan 15, 2026	54.22	54.70	54.21	54.37	54.37	0.41%	47,554,762
Jan 14, 2026	54.05	54.18	53.69	54.15	54.15	-0.15%	58,977,301
Jan 13, 2026	55.15	55.23	54.15	54.23	54.23	-1.92%	76,918,449
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