(XLF)
AMEX: XLF
· Real-Time Price · USD
53.73
0.38 (0.71%)
At close: Oct 03, 2025, 3:59 PM
53.72
-0.03%
After-hours: Oct 03, 2025, 07:55 PM EDT
XLF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 53.42 | 53.97 | 53.38 | 53.72 | 53.72 | 0.69% | 32,111,601 |
| Oct 2, 2025 | 53.31 | 53.48 | 53.06 | 53.35 | 53.35 | -0.07% | 32,443,400 |
| Oct 1, 2025 | 53.61 | 53.76 | 53.37 | 53.39 | 53.39 | -0.89% | 33,210,100 |
| Sep 30, 2025 | 54.06 | 54.24 | 53.42 | 53.87 | 53.87 | -0.48% | 32,442,206 |
| Sep 29, 2025 | 54.04 | 54.15 | 53.74 | 54.13 | 54.13 | 0.50% | 20,713,832 |
| Sep 26, 2025 | 53.71 | 54.10 | 53.64 | 53.86 | 53.86 | 0.73% | 30,686,100 |
| Sep 25, 2025 | 53.47 | 53.71 | 53.24 | 53.47 | 53.47 | -0.26% | 24,757,541 |
| Sep 24, 2025 | 53.83 | 53.96 | 53.50 | 53.61 | 53.61 | -0.28% | 23,893,400 |
| Sep 23, 2025 | 53.95 | 54.49 | 53.63 | 53.76 | 53.76 | -0.44% | 28,698,900 |
| Sep 22, 2025 | 53.70 | 54.06 | 53.64 | 54.00 | 54.00 | -0.46% | 32,393,009 |
| Sep 19, 2025 | 54.26 | 54.41 | 53.92 | 54.25 | 54.07 | 0.22% | 46,731,400 |
| Sep 18, 2025 | 54.11 | 54.50 | 53.99 | 54.13 | 53.95 | 0.09% | 36,609,100 |
| Sep 17, 2025 | 53.67 | 54.33 | 53.65 | 54.08 | 53.90 | 0.97% | 47,976,104 |
| Sep 16, 2025 | 53.61 | 53.67 | 53.27 | 53.56 | 53.38 | -0.22% | 28,482,510 |
| Sep 15, 2025 | 53.89 | 54.09 | 53.62 | 53.68 | 53.50 | -0.22% | 31,922,018 |
| Sep 12, 2025 | 53.96 | 54.07 | 53.71 | 53.80 | 53.62 | -0.43% | 25,705,931 |
| Sep 11, 2025 | 53.19 | 54.07 | 53.18 | 54.03 | 53.85 | 1.64% | 36,635,400 |
| Sep 10, 2025 | 53.17 | 53.40 | 52.93 | 53.16 | 52.99 | -0.34% | 32,915,900 |
| Sep 9, 2025 | 52.98 | 53.59 | 52.96 | 53.34 | 53.16 | 0.43% | 38,884,548 |
| Sep 8, 2025 | 53.09 | 53.17 | 52.84 | 53.11 | 52.94 | 0.08% | 49,490,900 |
Page 1 of 136