XLF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Feb 12, 2026	52.90	53.11	51.43	51.69	51.43	-1.99%	94,645,070
Feb 11, 2026	53.67	53.93	52.69	52.74	52.47	-1.51%	60,339,943
Feb 10, 2026	53.70	54.26	53.12	53.55	53.28	-0.72%	57,920,792
Feb 9, 2026	54.08	54.39	53.90	53.94	53.66	-0.59%	31,699,883
Feb 6, 2026	53.83	54.35	53.83	54.26	53.98	1.82%	53,073,812
Feb 5, 2026	53.94	54.06	53.18	53.29	53.02	-1.24%	64,474,987
Feb 4, 2026	53.51	54.18	53.40	53.96	53.68	0.80%	59,506,374
Feb 3, 2026	53.72	54.17	53.16	53.53	53.26	-0.93%	66,887,064
Feb 2, 2026	53.45	54.09	53.20	54.03	53.75	1.10%	48,031,482
Jan 30, 2026	53.38	53.66	53.02	53.44	53.17	-0.21%	42,767,032
Jan 29, 2026	53.32	53.63	52.99	53.55	53.28	1.06%	51,975,433
Jan 28, 2026	52.93	53.21	52.76	52.99	52.72	-0.02%	45,450,809
Jan 27, 2026	53.32	53.43	52.84	53.00	52.73	-0.77%	38,633,654
Jan 26, 2026	53.10	53.55	53.09	53.41	53.14	0.64%	31,072,708
Jan 23, 2026	53.49	53.51	52.88	53.07	52.80	-1.38%	47,057,521
Jan 22, 2026	53.65	54.05	53.64	53.81	53.53	0.65%	46,919,268