XLF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 27, 2026	51.31	51.89	51.27	51.82	-	0.78%	9,163,523
Apr 24, 2026	51.58	51.67	51.32	51.42	51.42	-0.73%	26,840,573
Apr 23, 2026	52.08	52.17	51.30	51.80	51.80	-0.79%	44,320,962
Apr 22, 2026	52.48	52.65	52.07	52.21	52.21	-0.17%	31,603,110
Apr 21, 2026	52.71	53.19	52.20	52.30	52.30	-0.63%	32,765,256
Apr 20, 2026	52.34	52.76	52.26	52.63	52.63	0.38%	25,086,607
Apr 17, 2026	52.37	52.98	52.30	52.43	52.43	0.77%	44,670,188
Apr 16, 2026	52.09	52.41	51.92	52.03	52.03	-0.27%	25,200,017
Apr 15, 2026	52.07	52.33	51.82	52.17	52.17	0.75%	33,558,164
Apr 14, 2026	51.51	51.91	51.44	51.78	51.78	0.23%	35,582,692
Apr 13, 2026	50.50	51.67	50.42	51.66	51.66	1.75%	33,255,911
Apr 10, 2026	51.23	51.29	50.64	50.77	50.77	-1.09%	35,109,988
Apr 9, 2026	50.94	51.54	50.80	51.33	51.33	0.25%	30,147,881
Apr 8, 2026	51.19	51.48	50.96	51.20	51.20	2.65%	47,186,891
Apr 7, 2026	49.62	50.02	49.50	49.88	49.88	-	31,154,167
Apr 6, 2026	49.51	50.01	49.45	49.88	49.88	0.71%	27,070,073
Apr 2, 2026	48.83	49.81	48.60	49.53	49.53	0.18%	39,286,295
Apr 1, 2026	49.80	49.85	49.14	49.44	49.44	0.14%	61,439,610
Mar 31, 2026	48.92	49.46	48.51	49.37	49.37	2.09%	84,905,792
Mar 30, 2026	48.23	48.72	48.09	48.36	48.36	1.15%	57,942,438
Mar 27, 2026	48.79	48.84	47.67	47.81	47.81	-2.53%	64,438,694
Mar 26, 2026	49.11	49.49	48.88	49.05	49.05	-0.59%	44,307,148
Mar 25, 2026	49.59	49.95	48.99	49.34	49.34	0.12%	39,839,899
Mar 24, 2026	48.80	49.59	48.78	49.28	49.28	0.02%	43,090,649
Mar 23, 2026	49.70	49.86	49.22	49.27	49.27	0.39%	81,044,813
Mar 20, 2026	48.96	49.34	48.79	49.08	48.83	0.18%	82,914,015
Mar 19, 2026	48.77	49.18	48.52	48.99	48.74	0.04%	58,374,008
Mar 18, 2026	49.37	49.71	48.92	48.97	48.72	-1.19%	49,239,115
Mar 17, 2026	49.70	50.19	49.51	49.56	49.31	0.53%	46,974,021
Mar 16, 2026	49.25	49.75	49.11	49.30	49.05	0.84%	45,720,120
Mar 13, 2026	49.11	49.46	48.85	48.89	48.64	0.12%	47,595,176
Mar 12, 2026	48.98	49.22	48.79	48.83	48.58	-1.63%	67,871,737
Mar 11, 2026	49.98	50.12	49.22	49.64	49.39	-0.84%	56,301,182
Mar 10, 2026	50.33	50.69	49.75	50.06	49.80	-0.54%	70,834,225
Mar 9, 2026	49.92	50.52	49.18	50.33	50.07	-0.47%	78,178,657
Mar 6, 2026	50.44	50.62	49.75	50.57	50.31	-1.29%	75,632,744
Mar 5, 2026	51.24	51.82	50.91	51.23	50.97	-0.52%	58,432,340
Mar 4, 2026	51.33	51.65	51.08	51.50	51.24	0.57%	51,472,435
Mar 3, 2026	50.29	51.55	50.08	51.21	50.95	-0.18%	94,738,726
Mar 2, 2026	50.61	51.63	50.46	51.30	51.04	-0.25%	70,107,181
Feb 27, 2026	51.88	52.06	51.01	51.43	51.17	-2.04%	81,998,723
Feb 26, 2026	52.07	52.66	51.98	52.50	52.23	1.21%	60,884,262
Feb 25, 2026	51.24	51.89	51.17	51.87	51.60	1.75%	47,652,805
Feb 24, 2026	50.45	51.18	50.24	50.98	50.72	0.49%	64,114,146
Feb 23, 2026	52.19	52.47	50.64	50.73	50.47	-3.35%	94,600,356
Feb 20, 2026	52.04	52.50	51.72	52.49	52.22	0.65%	52,934,136
Feb 19, 2026	52.14	52.38	51.74	52.15	51.88	-0.84%	47,344,380
Feb 18, 2026	52.35	52.78	52.28	52.59	52.32	0.75%	45,224,038
Feb 17, 2026	51.82	52.41	51.82	52.20	51.93	1.06%	54,064,715
Feb 13, 2026	51.55	51.93	51.25	51.65	51.39	-0.08%	56,449,294