XLF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 5, 2025	49.94	50.45	49.56	50.21	50.21	0.58%	60,777,905
Mar 4, 2025	51.22	51.28	49.64	49.92	49.92	-3.52%	99,342,411
Mar 3, 2025	52.32	52.64	51.37	51.74	51.74	-0.84%	76,100,133
Feb 28, 2025	51.39	52.26	51.17	52.18	52.18	2.05%	63,537,098
Feb 27, 2025	51.03	51.80	50.99	51.13	51.13	0.55%	44,378,568
Feb 26, 2025	50.97	51.32	50.75	50.85	50.85	-0.22%	31,250,488
Feb 25, 2025	51.27	51.41	50.31	50.96	50.96	-0.02%	50,132,791
Feb 24, 2025	50.99	51.41	50.68	50.97	50.97	0.43%	56,673,859
Feb 21, 2025	51.41	51.50	50.65	50.75	50.75	-1.25%	51,789,947
Feb 20, 2025	52.11	52.15	51.04	51.39	51.39	-1.53%	47,078,883
Feb 19, 2025	52.04	52.25	51.90	52.19	52.19	0.04%	31,748,520
Feb 18, 2025	51.88	52.20	51.75	52.17	52.17	0.71%	33,496,807
Feb 14, 2025	51.77	52.02	51.75	51.80	51.80	0.19%	29,574,275
Feb 13, 2025	51.50	51.77	51.28	51.70	51.70	0.66%	36,372,211
Feb 12, 2025	51.28	51.38	50.92	51.36	51.36	-0.35%	45,473,140
Feb 11, 2025	51.33	51.64	51.02	51.54	51.54	0.25%	45,162,865
Feb 10, 2025	51.91	51.98	51.19	51.41	51.41	-0.79%	37,921,492
Feb 7, 2025	52.17	52.26	51.78	51.82	51.82	-0.56%	40,601,439
Feb 6, 2025	51.98	52.13	51.76	52.11	52.11	0.83%	34,355,928
Feb 5, 2025	51.36	51.69	51.14	51.68	51.68	1.06%	34,758,570
Feb 4, 2025	51.32	51.39	51.00	51.14	51.14	-0.23%	41,742,731
Feb 3, 2025	50.75	51.40	50.41	51.26	51.26	-0.41%	77,416,229
Jan 31, 2025	51.83	51.97	51.44	51.47	51.47	-0.58%	40,429,466
Jan 30, 2025	51.75	52.04	51.43	51.77	51.77	0.96%	64,250,481
Jan 29, 2025	51.18	51.74	51.17	51.28	51.28	-0.08%	43,612,187
Jan 28, 2025	51.35	51.55	51.11	51.32	51.32	-0.18%	39,885,275
Jan 27, 2025	50.76	51.44	50.62	51.41	51.41	1.10%	61,707,423
Jan 24, 2025	50.53	50.90	50.48	50.85	50.85	0.30%	39,088,665
Jan 23, 2025	50.49	50.79	50.48	50.70	50.70	0.58%	32,048,845
Jan 22, 2025	50.65	50.66	50.21	50.41	50.41	-0.47%	37,226,405
Jan 21, 2025	50.40	50.71	50.39	50.65	50.65	0.84%	33,267,467
Jan 17, 2025	49.91	50.32	49.73	50.23	50.23	0.84%	43,693,111
Jan 16, 2025	49.46	49.85	49.46	49.81	49.81	0.67%	33,830,433
Jan 15, 2025	49.28	49.61	49.01	49.48	49.48	2.55%	61,176,908
Jan 14, 2025	47.85	48.29	47.75	48.25	48.25	1.24%	39,353,252
Jan 13, 2025	47.08	47.68	47.04	47.66	47.66	0.72%	36,002,819
Jan 10, 2025	48.10	48.14	47.15	47.32	47.32	-2.41%	53,128,705
Jan 8, 2025	48.34	48.50	48.02	48.49	48.49	0.33%	36,422,023
Jan 7, 2025	48.65	48.76	48.12	48.33	48.33	-0.23%	57,682,699
Jan 6, 2025	48.80	49.02	48.35	48.44	48.44	-0.31%	54,289,944
Jan 3, 2025	48.49	48.62	48.08	48.59	48.59	0.79%	25,198,141
Jan 2, 2025	48.58	48.77	47.94	48.21	48.21	-0.25%	35,879,122
Dec 31, 2024	48.40	48.57	48.16	48.33	48.33	0.10%	25,170,529
Dec 30, 2024	48.25	48.50	47.86	48.28	48.28	-0.96%	34,819,775
Dec 27, 2024	48.85	49.17	48.49	48.75	48.75	-0.73%	33,852,395
Dec 26, 2024	48.77	49.13	48.74	49.11	49.11	0.24%	20,807,209
Dec 24, 2024	48.52	49.01	48.43	48.99	48.99	1.18%	18,350,465
Dec 23, 2024	48.06	48.46	47.87	48.42	48.42	-0.19%	43,033,305
Dec 20, 2024	47.70	48.89	47.60	48.51	48.30	1.49%	56,066,149
Dec 19, 2024	48.17	48.53	47.79	47.80	47.60	0.36%	63,641,042
Dec 18, 2024	49.19	49.30	47.59	47.63	47.43	-2.99%	72,399,490
Dec 17, 2024	49.26	49.27	48.93	49.10	48.89	-0.71%	46,103,332
Dec 16, 2024	49.57	49.63	49.36	49.45	49.24	-0.18%	35,242,760
Dec 13, 2024	49.78	49.80	49.43	49.54	49.33	-0.08%	39,160,444
Dec 12, 2024	49.93	49.97	49.58	49.58	49.37	-0.44%	23,107,260
Dec 11, 2024	49.90	49.92	49.58	49.80	49.59	0.20%	35,035,893
Dec 10, 2024	49.75	49.98	49.39	49.70	49.49	-0.02%	38,861,785
Dec 9, 2024	50.44	50.49	49.69	49.71	49.50	-1.37%	41,998,283
Dec 6, 2024	50.40	50.57	50.27	50.40	50.19	-0.02%	23,439,352
Dec 5, 2024	50.34	50.67	50.30	50.41	50.20	0.30%	33,599,281
Dec 4, 2024	50.40	50.44	50.09	50.26	50.05	-0.38%	41,017,433
Dec 3, 2024	51.13	51.13	50.45	50.45	50.24	-0.75%	46,924,282
Dec 2, 2024	51.42	51.49	50.70	50.83	50.61	-0.99%	55,483,579
Nov 29, 2024	51.44	51.57	51.25	51.34	51.12	0.16%	15,177,971
Nov 27, 2024	51.23	51.62	51.21	51.26	51.04	0.20%	31,803,721
Nov 26, 2024	51.08	51.26	50.76	51.16	50.94	0.20%	28,418,403
Nov 25, 2024	51.01	51.25	50.86	51.06	50.84	0.65%	47,492,548
Nov 22, 2024	50.14	50.78	50.13	50.73	50.52	1.12%	42,050,839
Nov 21, 2024	49.79	50.40	49.66	50.17	49.96	1.27%	50,881,767
Nov 20, 2024	49.89	49.92	49.30	49.54	49.33	-0.30%	33,932,482
Nov 19, 2024	49.62	49.88	49.42	49.69	49.48	-0.66%	27,014,709
Nov 18, 2024	49.91	50.11	49.70	50.02	49.81	0.30%	27,146,818
Nov 15, 2024	49.64	50.01	49.61	49.87	49.66	0.46%	40,741,498
Nov 14, 2024	49.88	49.99	49.55	49.64	49.43	-0.26%	38,252,752
Nov 13, 2024	49.84	50.13	49.69	49.77	49.56	0.06%	31,880,676
Nov 12, 2024	49.87	49.94	49.59	49.74	49.53	-0.30%	58,512,361
Nov 11, 2024	49.68	50.14	49.67	49.89	49.68	1.42%	63,654,706
Nov 8, 2024	49.10	49.47	48.85	49.19	48.98	0.90%	60,376,533
Nov 7, 2024	49.44	49.44	48.66	48.75	48.54	-1.61%	70,611,369
Nov 6, 2024	49.04	49.68	48.70	49.55	49.34	6.08%	153,473,381
Nov 5, 2024	46.32	46.73	46.23	46.71	46.51	0.93%	35,221,760
Nov 4, 2024	46.61	46.65	46.03	46.28	46.08	-0.77%	41,705,580
Nov 1, 2024	46.63	47.00	46.52	46.64	46.44	0.34%	40,139,909
Oct 31, 2024	47.07	47.21	46.48	46.48	46.28	-1.38%	53,417,061
Oct 30, 2024	46.98	47.43	46.94	47.13	46.93	0.45%	28,704,328
Oct 29, 2024	47.09	47.22	46.88	46.92	46.72	-0.61%	27,930,913
Oct 28, 2024	46.87	47.25	46.86	47.21	47.01	1.24%	31,415,881
Oct 25, 2024	47.34	47.42	46.52	46.63	46.43	-1.10%	25,526,484
Oct 24, 2024	47.12	47.21	46.86	47.15	46.95	0.08%	19,617,544
Oct 23, 2024	47.10	47.22	46.88	47.11	46.91	-0.08%	20,697,246
Oct 22, 2024	47.00	47.23	46.78	47.15	46.95	-0.19%	30,018,749
Oct 21, 2024	47.54	47.65	47.15	47.24	47.04	-0.80%	26,207,439
Oct 18, 2024	47.61	47.72	47.35	47.62	47.42	0.02%	34,279,601
Oct 17, 2024	47.68	47.81	47.58	47.61	47.41	0.27%	45,823,445
Oct 16, 2024	47.08	47.50	46.99	47.48	47.28	1.24%	44,973,695
Oct 15, 2024	47.12	47.39	46.84	46.90	46.70	0.21%	42,356,775
Oct 14, 2024	46.59	46.85	46.46	46.80	46.60	0.62%	35,850,836
Oct 11, 2024	45.92	46.60	45.89	46.51	46.31	1.93%	52,850,296
Oct 10, 2024	45.82	45.86	45.44	45.63	45.44	-0.31%	34,127,389
Oct 9, 2024	45.35	45.86	45.26	45.77	45.58	0.93%	28,334,270