The highest closing price for XLF last month was $51.77, on January 30. It was up 5.9% for the month. The latest price is $50.75.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
January 31 2025 | $51.83 | $51.97 | $51.44 | $51.47 | 40,429,473 |
January 30 2025 | $51.75 | $52.04 | $51.43 | $51.77 | 64,250,480 |
January 29 2025 | $51.18 | $51.74 | $51.17 | $51.28 | 43,612,191 |
January 28 2025 | $51.35 | $51.55 | $51.11 | $51.32 | 39,885,281 |
January 27 2025 | $50.76 | $51.44 | $50.62 | $51.41 | 61,707,422 |
January 24 2025 | $50.53 | $50.90 | $50.48 | $50.85 | 39,088,672 |
January 23 2025 | $50.49 | $50.79 | $50.48 | $50.70 | 32,048,850 |
January 22 2025 | $50.65 | $50.66 | $50.21 | $50.41 | 37,226,406 |
January 21 2025 | $50.40 | $50.71 | $50.39 | $50.65 | 33,267,469 |
January 17 2025 | $49.91 | $50.32 | $49.73 | $50.23 | 43,693,113 |
January 16 2025 | $49.46 | $49.85 | $49.46 | $49.81 | 33,830,434 |
January 15 2025 | $49.28 | $49.61 | $49.01 | $49.48 | 61,176,910 |
January 14 2025 | $47.85 | $48.29 | $47.74 | $48.25 | 39,353,246 |
January 13 2025 | $47.08 | $47.68 | $47.04 | $47.66 | 36,002,820 |
January 10 2025 | $48.10 | $48.14 | $47.15 | $47.32 | 53,128,711 |
January 08 2025 | $48.34 | $48.50 | $48.02 | $48.49 | 36,422,020 |
January 07 2025 | $48.65 | $48.76 | $48.12 | $48.33 | 57,682,699 |
January 06 2025 | $48.80 | $49.02 | $48.35 | $48.44 | 54,289,941 |
January 03 2025 | $48.49 | $48.62 | $48.08 | $48.59 | 25,198,141 |
January 02 2025 | $48.58 | $48.77 | $47.94 | $48.21 | 35,879,121 |
Daily pricing data for XLF dates back to 12/22/1998, and may be incomplete.
