XLF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 1, 2026	57.61	57.98	57.25	57.29	-	-0.73%	13,528,971
Aug 31, 2026	57.86	57.93	57.69	57.71	57.71	-0.67%	25,034,070
Aug 28, 2026	57.98	58.41	57.92	58.10	58.10	0.38%	24,481,141
Aug 27, 2026	57.91	58.23	57.73	57.88	57.88	-0.65%	25,825,618
Aug 26, 2026	58.25	58.38	58.02	58.26	58.26	-0.09%	18,265,272
Aug 25, 2026	58.19	58.36	57.87	58.31	58.31	0.15%	23,548,765
Aug 24, 2026	57.70	58.38	57.64	58.22	58.22	1.29%	30,652,208
Aug 21, 2026	57.32	57.70	57.25	57.48	57.48	0.93%	27,198,494
Aug 20, 2026	57.47	57.66	56.91	56.95	56.95	-0.92%	28,955,862
Aug 19, 2026	57.88	58.20	57.42	57.48	57.48	-0.62%	35,368,616
Aug 18, 2026	57.73	57.98	57.57	57.84	57.84	0.45%	24,869,321
Aug 17, 2026	57.96	58.27	57.55	57.58	57.58	-1.00%	45,152,130
Aug 14, 2026	58.22	58.29	58.06	58.16	58.16	-0.17%	27,569,435
Aug 13, 2026	58.19	58.31	57.75	58.26	58.26	0.59%	23,153,592
Aug 12, 2026	57.83	58.00	57.68	57.92	57.92	0.21%	18,157,807
Aug 11, 2026	57.78	58.10	57.72	57.80	57.80	-0.02%	19,395,395
Aug 10, 2026	57.54	58.02	57.46	57.81	57.81	0.36%	25,756,865
Aug 7, 2026	57.61	57.79	57.34	57.60	57.60	-0.36%	20,265,497
Aug 6, 2026	58.38	58.38	57.59	57.81	57.81	-0.33%	27,437,596
Aug 5, 2026	58.18	58.41	57.80	58.00	58.00	0.21%	34,176,943
Aug 4, 2026	57.22	58.02	57.19	57.88	57.88	0.87%	31,312,407
Aug 3, 2026	57.29	57.55	57.00	57.38	57.38	0.77%	30,752,581
Jul 31, 2026	56.81	57.12	56.69	56.94	56.94	-0.11%	31,895,506
Jul 30, 2026	56.82	57.05	56.19	57.00	57.00	0.56%	32,592,290
Jul 29, 2026	57.29	57.47	56.59	56.68	56.68	-1.60%	48,781,032
Jul 28, 2026	57.13	57.60	56.95	57.60	57.60	1.27%	33,548,353
Jul 27, 2026	56.76	57.13	56.59	56.88	56.88	1.01%	28,819,825
Jul 24, 2026	55.83	56.38	55.69	56.31	56.31	0.86%	31,771,265
Jul 23, 2026	55.68	55.86	55.45	55.83	55.83	-0.39%	23,922,746
Jul 22, 2026	56.14	56.28	55.91	56.05	56.05	-0.11%	25,122,260
Jul 21, 2026	55.99	56.34	55.72	56.11	56.11	0.12%	26,154,883
Jul 20, 2026	56.30	56.38	55.89	56.04	56.04	-0.39%	37,069,474
Jul 17, 2026	56.43	56.94	56.12	56.26	56.26	-0.86%	42,252,524
Jul 16, 2026	56.76	56.84	56.39	56.75	56.75	0.34%	27,245,095
Jul 15, 2026	56.30	56.82	56.18	56.56	56.56	0.68%	49,291,659
Jul 14, 2026	55.60	56.80	55.59	56.18	56.18	0.20%	43,077,979
Jul 13, 2026	55.98	56.16	55.61	56.07	56.07	0.65%	33,254,504
Jul 10, 2026	55.99	56.03	55.36	55.71	55.71	0.31%	23,895,283
Jul 9, 2026	55.07	55.69	54.97	55.54	55.54	1.04%	26,039,132
Jul 8, 2026	55.79	55.80	54.95	54.97	54.97	-1.93%	41,417,083
Jul 7, 2026	56.31	56.59	56.01	56.05	56.05	-0.16%	27,058,530
Jul 6, 2026	55.85	56.16	55.58	56.14	56.14	0.93%	31,779,901
Jul 2, 2026	55.28	55.64	55.01	55.62	55.62	1.53%	46,078,151
Jul 1, 2026	53.83	55.08	53.75	54.78	54.78	2.18%	47,170,799
Jun 30, 2026	53.66	53.85	53.40	53.61	53.61	-0.20%	27,274,920
Jun 29, 2026	53.70	54.03	53.68	53.72	53.72	0.28%	30,881,227
Jun 26, 2026	53.56	53.94	53.20	53.57	53.57	0.22%	25,960,365
Jun 25, 2026	53.92	54.68	53.40	53.45	53.45	-0.50%	30,913,991
Jun 24, 2026	53.86	54.10	53.54	53.72	53.72	-0.30%	30,525,560
Jun 23, 2026	53.63	54.03	53.49	53.88	53.88	0.34%	32,758,495