XLF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 11, 2026	57.80	57.95	57.74	57.93	-	0.21%	923,550
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
Jun 22, 2026	53.62	54.02	53.57	53.70	53.70	0.59%	26,643,162
Jun 18, 2026	54.55	54.61	53.46	53.57	53.38	-0.89%	37,816,814
Jun 17, 2026	54.29	54.89	53.90	54.05	53.86	-0.55%	49,571,885
Jun 16, 2026	54.01	54.43	53.85	54.35	54.16	1.47%	37,478,299
Jun 15, 2026	53.76	53.97	53.48	53.56	53.37	0.41%	37,492,394
Jun 12, 2026	52.96	53.55	52.81	53.34	53.15	1.37%	51,023,311
Jun 11, 2026	52.35	52.77	52.04	52.62	52.44	0.75%	41,295,635
Jun 10, 2026	52.50	52.81	52.21	52.23	52.05	-0.44%	31,128,419
Jun 9, 2026	52.18	52.70	52.04	52.46	52.28	0.94%	41,695,110
Jun 8, 2026	52.24	52.47	51.96	51.97	51.79	-0.63%	39,102,711
Jun 5, 2026	52.38	52.48	52.06	52.30	52.12	0.21%	42,101,717
Jun 4, 2026	51.54	52.30	51.48	52.19	52.01	2.59%	57,368,132
Jun 3, 2026	51.14	51.16	50.52	50.87	50.69	-1.15%	44,906,667
Jun 2, 2026	51.23	51.66	50.98	51.46	51.28	0.06%	30,988,845
Jun 1, 2026	51.23	51.60	51.19	51.43	51.25	-0.29%	34,507,616