(XLF)
AMEX: XLF
· Real-Time Price · USD
53.10
0.03 (0.06%)
At close: Sep 08, 2025, 3:59 PM
53.05
-0.09%
Pre-market: Sep 09, 2025, 09:23 AM EDT
XLF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 53.09 | 53.17 | 52.84 | 53.11 | 53.11 | 0.08% | 49,324,927 |
| Sep 5, 2025 | 54.11 | 54.25 | 52.87 | 53.07 | 53.07 | -1.83% | 58,377,063 |
| Sep 4, 2025 | 53.69 | 54.08 | 53.57 | 54.06 | 54.06 | 1.05% | 32,730,023 |
| Sep 3, 2025 | 53.50 | 53.60 | 53.13 | 53.50 | 53.50 | -0.17% | 36,420,135 |
| Sep 2, 2025 | 53.70 | 53.70 | 53.12 | 53.59 | 53.59 | -0.74% | 38,733,100 |
| Aug 29, 2025 | 53.90 | 54.14 | 53.80 | 53.99 | 53.99 | 0.26% | 36,062,417 |
| Aug 28, 2025 | 53.89 | 53.91 | 53.70 | 53.85 | 53.85 | 0.13% | 28,837,323 |
| Aug 27, 2025 | 53.54 | 53.94 | 53.51 | 53.78 | 53.78 | 0.20% | 39,530,100 |
| Aug 26, 2025 | 53.10 | 53.69 | 53.10 | 53.67 | 53.67 | 0.77% | 27,907,000 |
| Aug 25, 2025 | 53.47 | 53.58 | 53.24 | 53.26 | 53.26 | -0.58% | 24,756,500 |
| Aug 22, 2025 | 52.97 | 53.68 | 52.95 | 53.57 | 53.57 | 1.65% | 47,249,800 |
| Aug 21, 2025 | 52.72 | 52.80 | 52.35 | 52.70 | 52.70 | -0.32% | 29,037,046 |
| Aug 20, 2025 | 52.64 | 53.01 | 52.51 | 52.87 | 52.87 | 0.51% | 39,138,800 |
| Aug 19, 2025 | 52.45 | 52.87 | 52.45 | 52.60 | 52.60 | 0.19% | 24,870,800 |
| Aug 18, 2025 | 52.39 | 52.56 | 52.29 | 52.50 | 52.50 | 0.08% | 25,405,100 |
| Aug 15, 2025 | 53.13 | 53.16 | 52.42 | 52.46 | 52.46 | -1.04% | 46,108,500 |
| Aug 14, 2025 | 52.71 | 53.05 | 52.53 | 53.01 | 53.01 | 0.47% | 35,841,500 |
| Aug 13, 2025 | 52.66 | 52.91 | 52.49 | 52.76 | 52.76 | 0.57% | 41,154,900 |
| Aug 12, 2025 | 52.05 | 52.55 | 52.04 | 52.46 | 52.46 | 1.22% | 37,517,672 |
| Aug 11, 2025 | 51.96 | 52.03 | 51.72 | 51.83 | 51.83 | -0.04% | 29,351,200 |