XLF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 22, 2026	56.00	56.05	54.55	54.89	-	-1.82%	33,130,531
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
Aug 4, 2026	57.22	58.02	57.19	57.88	57.68	0.87%	31,466,059
Aug 3, 2026	57.29	57.55	57.00	57.38	57.18	0.77%	31,019,439
Jul 31, 2026	56.81	57.12	56.69	56.94	56.74	-0.11%	32,543,466
Jul 30, 2026	56.82	57.05	56.19	57.00	56.80	0.56%	33,193,785
Jul 29, 2026	57.29	57.47	56.59	56.68	56.48	-1.60%	49,038,768
Jul 28, 2026	57.13	57.60	56.95	57.60	57.40	1.27%	34,204,441
Jul 27, 2026	56.76	57.13	56.59	56.88	56.68	1.01%	29,805,892
Jul 24, 2026	55.83	56.38	55.69	56.31	56.11	0.86%	32,212,936
Jul 23, 2026	55.68	55.86	55.45	55.83	55.63	-0.39%	24,311,041
Jul 22, 2026	56.14	56.28	55.91	56.05	55.85	-0.11%	25,430,855
Jul 21, 2026	55.99	56.34	55.72	56.11	55.91	0.12%	26,398,953
Jul 20, 2026	56.30	56.38	55.89	56.04	55.84	-0.39%	38,162,632
Jul 17, 2026	56.43	56.94	56.12	56.26	56.06	-0.86%	42,881,769
Jul 16, 2026	56.76	56.84	56.39	56.75	56.55	0.34%	27,591,219
Jul 15, 2026	56.30	56.82	56.18	56.56	56.36	0.68%	49,425,446
Jul 14, 2026	55.60	56.80	55.59	56.18	55.98	0.20%	43,208,810