XLF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 14, 2026	54.20	54.41	54.07	54.10	54.10	-1.31%	9,546,482
Oct 13, 2026	55.42	55.65	54.64	54.82	54.82	-0.42%	44,198,701
Oct 12, 2026	54.86	55.17	54.83	55.05	55.05	0.58%	19,490,387
Oct 9, 2026	54.25	54.82	54.21	54.73	54.73	0.92%	35,262,203
Oct 8, 2026	53.48	54.34	53.47	54.23	54.23	0.89%	46,822,365
Oct 7, 2026	53.53	53.82	53.41	53.75	53.75	-0.48%	35,716,029
Oct 6, 2026	53.97	54.30	53.88	54.01	54.01	0.24%	21,624,441
Oct 5, 2026	53.50	53.97	53.30	53.88	53.88	0.73%	28,583,099
Oct 2, 2026	53.54	53.76	53.21	53.49	53.49	0.06%	30,160,298
Oct 1, 2026	53.25	53.62	52.81	53.46	53.46	0.11%	40,769,547
Sep 30, 2026	53.99	54.03	53.37	53.40	53.40	-1.13%	55,572,958
Sep 29, 2026	54.17	54.35	53.72	54.01	54.01	-0.33%	52,992,378
Sep 28, 2026	54.67	54.73	54.14	54.19	54.19	-1.19%	39,315,134
Sep 25, 2026	54.63	54.89	54.31	54.84	54.84	0.57%	28,784,131
Sep 24, 2026	54.61	54.82	54.25	54.53	54.53	-0.02%	28,613,405
Sep 23, 2026	54.50	55.08	54.46	54.54	54.54	-0.47%	42,409,808
Sep 22, 2026	56.00	56.05	54.55	54.80	54.80	-1.97%	69,378,569
Sep 21, 2026	56.05	56.21	55.72	55.90	55.90	0.42%	30,640,758
Sep 18, 2026	55.66	55.98	55.46	55.86	55.66	-0.04%	36,017,922
Sep 17, 2026	56.27	56.40	55.56	55.88	55.68	-0.09%	29,191,320
Sep 16, 2026	56.82	56.85	55.44	55.93	55.73	-1.62%	53,072,797
Sep 15, 2026	56.97	56.99	56.46	56.85	56.65	-0.32%	30,169,969
Sep 14, 2026	57.34	57.57	56.76	57.03	56.83	-0.38%	38,162,426
Sep 11, 2026	57.44	57.62	56.96	57.25	57.05	0.67%	34,705,631
Sep 10, 2026	56.91	57.11	56.69	56.87	56.67	-0.33%	25,355,091
Sep 9, 2026	57.13	57.33	56.73	57.06	56.86	-0.42%	27,523,005
Sep 8, 2026	57.71	57.82	57.26	57.30	57.10	-1.38%	38,239,199
Sep 4, 2026	58.04	58.38	57.92	58.10	57.90	-0.79%	26,361,489
Sep 3, 2026	58.00	58.60	57.99	58.56	58.35	1.56%	32,670,451
Sep 2, 2026	57.38	58.23	57.32	57.66	57.46	0.80%	31,324,726
Sep 1, 2026	57.61	57.98	57.13	57.20	57.00	-0.88%	32,401,547
Aug 31, 2026	57.86	57.93	57.69	57.71	57.51	-0.67%	25,215,699
Aug 28, 2026	57.98	58.41	57.92	58.10	57.90	0.38%	25,142,604
Aug 27, 2026	57.91	58.23	57.73	57.88	57.68	-0.65%	26,088,711
Aug 26, 2026	58.25	58.38	58.02	58.26	58.06	-0.09%	20,054,032
Aug 25, 2026	58.19	58.36	57.87	58.31	58.10	0.15%	23,685,140
Aug 24, 2026	57.70	58.38	57.64	58.22	58.02	1.29%	31,462,888
Aug 21, 2026	57.32	57.70	57.25	57.48	57.28	0.93%	27,277,760
Aug 20, 2026	57.47	57.66	56.91	56.95	56.75	-0.92%	30,704,196
Aug 19, 2026	57.88	58.20	57.42	57.48	57.28	-0.62%	35,648,257
Aug 18, 2026	57.73	57.98	57.57	57.84	57.64	0.45%	25,389,365
Aug 17, 2026	57.96	58.27	57.55	57.58	57.38	-1.00%	45,636,699
Aug 14, 2026	58.22	58.29	58.06	58.16	57.96	-0.17%	28,130,143
Aug 13, 2026	58.19	58.31	57.75	58.26	58.06	0.59%	23,193,475
Aug 12, 2026	57.83	58.00	57.68	57.92	57.72	0.21%	18,531,736
Aug 11, 2026	57.78	58.10	57.72	57.80	57.60	-0.02%	19,797,010
Aug 10, 2026	57.54	58.02	57.46	57.81	57.61	0.36%	26,070,835
Aug 7, 2026	57.61	57.79	57.34	57.60	57.40	-0.36%	20,816,712
Aug 6, 2026	58.38	58.38	57.59	57.81	57.61	-0.33%	27,704,214
Aug 5, 2026	58.18	58.41	57.80	58.00	57.80	0.21%	34,275,586