Financial Select Sector S... (XLF)
48.24
-1.92 (-3.83%)
At close: Apr 03, 2025, 11:54 AM
EU Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2025 | 49.35 | 50.33 | 49.27 | 50.16 | 0.41 | 0.82% | 40,602,364 |
| Apr 1, 2025 | 49.62 | 49.97 | 49.20 | 49.75 | -0.06 | -0.12% | 37,959,144 |
| Mar 31, 2025 | 48.72 | 50.06 | 48.58 | 49.81 | 0.60 | 1.22% | 38,042,300 |
| Mar 28, 2025 | 50.03 | 50.30 | 49.02 | 49.21 | -0.97 | -1.93% | 45,365,400 |
| Mar 27, 2025 | 50.19 | 50.45 | 49.79 | 50.18 | -0.10 | -0.20% | 32,299,840 |
| Mar 26, 2025 | 50.58 | 50.91 | 50.09 | 50.28 | -0.15 | -0.30% | 39,753,300 |
| Mar 25, 2025 | 50.33 | 50.51 | 50.08 | 50.43 | 0.28 | 0.56% | 24,873,708 |
| Mar 24, 2025 | 49.79 | 50.27 | 49.66 | 50.15 | 0.69 | 1.40% | 43,158,200 |
| Mar 21, 2025 | 49.39 | 49.64 | 49.03 | 49.46 | -0.18 | -0.36% | 53,382,800 |
| Mar 20, 2025 | 49.29 | 49.98 | 49.20 | 49.64 | 0.07 | 0.14% | 46,326,000 |
| Mar 19, 2025 | 49.06 | 49.83 | 48.86 | 49.57 | 0.54 | 1.10% | 44,290,707 |
| Mar 18, 2025 | 49.13 | 49.29 | 48.85 | 49.03 | -0.06 | -0.12% | 32,714,243 |
| Mar 17, 2025 | 48.33 | 49.33 | 48.32 | 49.09 | 0.57 | 1.17% | 43,570,500 |
| Mar 14, 2025 | 47.87 | 48.60 | 47.62 | 48.52 | 1.10 | 2.32% | 49,535,700 |
| Mar 13, 2025 | 47.80 | 48.08 | 47.28 | 47.42 | -0.26 | -0.55% | 49,986,345 |
| Mar 12, 2025 | 48.12 | 48.19 | 47.22 | 47.68 | 0.07 | 0.15% | 60,700,119 |
| Mar 11, 2025 | 47.95 | 48.08 | 47.28 | 47.61 | -0.41 | -0.85% | 72,972,200 |
| Mar 10, 2025 | 48.29 | 48.61 | 47.46 | 48.02 | -1.10 | -2.24% | 78,221,422 |
| Mar 7, 2025 | 49.20 | 49.33 | 48.25 | 49.12 | -0.26 | -0.53% | 87,351,400 |
| Mar 6, 2025 | 49.62 | 49.96 | 49.06 | 49.38 | -0.83 | -1.65% | 55,477,738 |
| Mar 5, 2025 | 49.94 | 50.45 | 49.56 | 50.21 | 0.29 | 0.58% | 75,561,700 |
| Mar 4, 2025 | 51.22 | 51.28 | 49.64 | 49.92 | -1.82 | -3.52% | 99,342,411 |
| Mar 3, 2025 | 52.32 | 52.64 | 51.37 | 51.74 | -0.44 | -0.84% | 76,100,133 |
| Feb 28, 2025 | 51.39 | 52.26 | 51.17 | 52.18 | 1.05 | 2.05% | 63,537,100 |
| Feb 27, 2025 | 51.03 | 51.80 | 50.99 | 51.13 | 0.28 | 0.55% | 44,378,600 |
| Feb 26, 2025 | 50.97 | 51.32 | 50.75 | 50.85 | -0.11 | -0.22% | 31,250,500 |
| Feb 25, 2025 | 51.27 | 51.41 | 50.31 | 50.96 | -0.01 | -0.02% | 50,132,800 |
| Feb 24, 2025 | 50.99 | 51.41 | 50.68 | 50.97 | 0.22 | 0.43% | 56,673,900 |
| Feb 21, 2025 | 51.41 | 51.50 | 50.65 | 50.75 | -0.64 | -1.25% | 51,789,947 |
| Feb 20, 2025 | 52.11 | 52.15 | 51.04 | 51.39 | -0.80 | -1.53% | 47,078,900 |
| Feb 19, 2025 | 52.04 | 52.25 | 51.90 | 52.19 | 0.02 | 0.04% | 31,748,520 |
| Feb 18, 2025 | 51.88 | 52.20 | 51.75 | 52.17 | 0.37 | 0.71% | 33,496,807 |
| Feb 14, 2025 | 51.77 | 52.02 | 51.75 | 51.80 | 0.10 | 0.19% | 29,574,300 |
| Feb 13, 2025 | 51.50 | 51.77 | 51.28 | 51.70 | 0.34 | 0.66% | 36,372,211 |
| Feb 12, 2025 | 51.28 | 51.38 | 50.92 | 51.36 | -0.18 | -0.35% | 45,473,140 |
| Feb 11, 2025 | 51.33 | 51.64 | 51.02 | 51.54 | 0.13 | 0.25% | 45,162,900 |
| Feb 10, 2025 | 51.91 | 51.98 | 51.19 | 51.41 | -0.41 | -0.79% | 37,921,500 |
| Feb 7, 2025 | 52.17 | 52.26 | 51.78 | 51.82 | -0.29 | -0.56% | 40,601,439 |
| Feb 6, 2025 | 51.98 | 52.13 | 51.76 | 52.11 | 0.43 | 0.83% | 34,355,928 |
| Feb 5, 2025 | 51.36 | 51.69 | 51.14 | 51.68 | 0.54 | 1.06% | 34,758,600 |
| Feb 4, 2025 | 51.32 | 51.39 | 51.00 | 51.14 | -0.12 | -0.23% | 41,742,731 |
| Feb 3, 2025 | 50.75 | 51.40 | 50.41 | 51.26 | -0.21 | -0.41% | 77,416,229 |
| Jan 31, 2025 | 51.83 | 51.97 | 51.44 | 51.47 | -0.30 | -0.58% | 40,429,500 |
| Jan 30, 2025 | 51.75 | 52.04 | 51.43 | 51.77 | 0.49 | 0.96% | 64,250,500 |
| Jan 29, 2025 | 51.18 | 51.74 | 51.17 | 51.28 | -0.04 | -0.08% | 43,612,200 |
| Jan 28, 2025 | 51.35 | 51.55 | 51.11 | 51.32 | -0.09 | -0.18% | 39,885,300 |
| Jan 27, 2025 | 50.76 | 51.44 | 50.62 | 51.41 | 0.56 | 1.10% | 61,707,423 |
| Jan 24, 2025 | 50.53 | 50.90 | 50.48 | 50.85 | 0.15 | 0.30% | 39,088,700 |
| Jan 23, 2025 | 50.49 | 50.79 | 50.48 | 50.70 | 0.29 | 0.58% | 32,048,845 |
| Jan 22, 2025 | 50.65 | 50.66 | 50.21 | 50.41 | -0.24 | -0.47% | 37,226,405 |