(XLF)
52.22
1.09 (2.13%)
At close: Feb 28, 2025, 3:59 PM
52.17
-0.09%
After-hours: Feb 28, 2025, 05:42 PM EST
XLF Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 28, 2025 | 51.39 | 52.26 | 51.17 | 52.18 | 1.05 | 2.05% | 60,333,244 |
| 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 |
| Jan 21, 2025 | 50.40 | 50.71 | 50.39 | 50.65 | 0.42 | 0.84% | 33,267,500 |
| Jan 17, 2025 | 49.91 | 50.32 | 49.73 | 50.23 | 0.42 | 0.84% | 43,693,111 |
| Jan 16, 2025 | 49.46 | 49.85 | 49.46 | 49.81 | 0.33 | 0.67% | 33,830,433 |
| Jan 15, 2025 | 49.28 | 49.61 | 49.01 | 49.48 | 1.23 | 2.55% | 61,176,908 |
| Jan 14, 2025 | 47.85 | 48.29 | 47.74 | 48.25 | 0.59 | 1.24% | 39,353,300 |
| Jan 13, 2025 | 47.08 | 47.68 | 47.04 | 47.66 | 0.34 | 0.72% | 36,002,819 |
| Jan 10, 2025 | 48.10 | 48.14 | 47.15 | 47.32 | -1.17 | -2.41% | 53,128,705 |
| Jan 8, 2025 | 48.34 | 48.50 | 48.02 | 48.49 | 0.16 | 0.33% | 36,422,023 |
| Jan 7, 2025 | 48.65 | 48.76 | 48.12 | 48.33 | -0.11 | -0.23% | 57,682,700 |
| Jan 6, 2025 | 48.80 | 49.02 | 48.35 | 48.44 | -0.15 | -0.31% | 54,289,944 |
| Jan 3, 2025 | 48.49 | 48.62 | 48.08 | 48.59 | 0.38 | 0.79% | 25,198,141 |
| Jan 2, 2025 | 48.58 | 48.77 | 47.94 | 48.21 | -0.12 | -0.25% | 35,879,122 |
| Dec 31, 2024 | 48.40 | 48.57 | 48.16 | 48.33 | 0.05 | 0.10% | 25,170,529 |
| Dec 30, 2024 | 48.25 | 48.50 | 47.86 | 48.28 | -0.47 | -0.96% | 34,819,800 |
| Dec 27, 2024 | 48.85 | 49.17 | 48.49 | 48.75 | -0.36 | -0.73% | 33,852,400 |
| Dec 26, 2024 | 48.77 | 49.13 | 48.74 | 49.11 | 0.12 | 0.24% | 20,807,209 |
| Dec 24, 2024 | 48.52 | 49.01 | 48.43 | 48.99 | 0.57 | 1.18% | 18,350,500 |
| Dec 23, 2024 | 48.06 | 48.46 | 47.87 | 48.42 | -0.09 | -0.19% | 43,033,305 |
| Dec 20, 2024 | 47.70 | 48.89 | 47.60 | 48.51 | 0.71 | 1.49% | 56,066,149 |
| Dec 19, 2024 | 48.17 | 48.53 | 47.79 | 47.80 | 0.17 | 0.36% | 63,641,042 |
| Dec 18, 2024 | 49.19 | 49.30 | 47.59 | 47.63 | -1.47 | -2.99% | 72,399,500 |
| Dec 17, 2024 | 49.26 | 49.27 | 48.93 | 49.10 | -0.35 | -0.71% | 46,103,332 |
| Dec 16, 2024 | 49.57 | 49.63 | 49.36 | 49.45 | -0.09 | -0.18% | 35,242,800 |