The highest closing price for XLF all-time was $52.00, on February 19. The latest price is $44.18.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
April 2025 | $49.62 | $50.32 | $47.65 | $47.69 | 171,307,458 |
March 2025 | $52.13 | $52.44 | $47.05 | $49.81 | 1,148,982,232 |
February 2025 | $50.57 | $52.07 | $50.12 | $51.99 | 833,465,855 |
January 2025 | $48.40 | $51.85 | $46.86 | $51.28 | 868,173,400 |
December 2024 | $51.02 | $51.09 | $47.22 | $48.16 | 828,114,053 |
November 2024 | $46.26 | $51.21 | $45.66 | $50.94 | 938,490,267 |
October 2024 | $44.85 | $47.43 | $44.31 | $46.12 | 771,888,152 |
September 2024 | $44.98 | $45.35 | $42.88 | $44.96 | 777,582,900 |
August 2024 | $43.40 | $45.26 | $40.20 | $45.22 | 788,712,617 |
July 2024 | $40.81 | $43.61 | $40.56 | $43.24 | 822,938,676 |
June 2024 | $40.99 | $41.37 | $39.75 | $40.64 | 717,730,268 |
May 2024 | $39.71 | $41.84 | $39.55 | $41.00 | 804,338,973 |
April 2024 | $41.51 | $41.55 | $38.92 | $39.74 | 1,061,455,015 |
March 2024 | $39.56 | $41.57 | $39.39 | $41.47 | 901,711,108 |
February 2024 | $37.95 | $39.78 | $37.52 | $39.57 | 934,523,058 |
January 2024 | $36.79 | $38.70 | $36.25 | $38.02 | 931,726,765 |
December 2023 | $34.98 | $37.08 | $34.87 | $36.88 | 781,324,642 |
November 2023 | $31.65 | $35.04 | $31.57 | $35.04 | 766,670,259 |
October 2023 | $32.27 | $33.13 | $30.61 | $31.59 | 1,106,112,627 |
September 2023 | $33.61 | $34.13 | $32.16 | $32.38 | 871,951,771 |
August 2023 | $34.27 | $34.46 | $32.63 | $33.41 | 833,594,422 |
July 2023 | $32.76 | $34.70 | $32.31 | $34.33 | 750,656,626 |
June 2023 | $30.90 | $32.90 | $30.69 | $32.76 | 921,855,545 |
May 2023 | $32.18 | $32.34 | $30.24 | $30.72 | 1,010,656,213 |
April 2023 | $31.07 | $32.44 | $30.63 | $32.09 | 947,038,220 |
Daily pricing data for XLF dates back to 12/22/1998, and may be incomplete.
