The highest closing price for XLF last month was $51.55, on March 3. It was down 4.5% for the month. The latest price is $48.46.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
March 31 2025 | $48.72 | $50.06 | $48.58 | $49.81 | 38,042,300 |
March 28 2025 | $50.03 | $50.30 | $49.02 | $49.21 | 45,365,400 |
March 27 2025 | $50.19 | $50.45 | $49.79 | $50.18 | 32,299,800 |
March 26 2025 | $50.58 | $50.91 | $50.09 | $50.28 | 39,729,200 |
March 25 2025 | $50.33 | $50.51 | $50.08 | $50.43 | 24,873,700 |
March 24 2025 | $49.79 | $50.27 | $49.66 | $50.15 | 43,158,200 |
March 21 2025 | $49.21 | $49.46 | $48.85 | $49.28 | 53,382,781 |
March 20 2025 | $49.11 | $49.79 | $49.02 | $49.46 | 46,325,961 |
March 19 2025 | $48.88 | $49.65 | $48.68 | $49.39 | 44,290,711 |
March 18 2025 | $48.95 | $49.11 | $48.67 | $48.85 | 32,714,240 |
March 17 2025 | $48.16 | $49.15 | $48.14 | $48.91 | 43,570,461 |
March 14 2025 | $47.70 | $48.42 | $47.45 | $48.34 | 49,535,680 |
March 13 2025 | $47.62 | $47.90 | $47.11 | $47.25 | 49,986,352 |
March 12 2025 | $47.95 | $48.02 | $47.05 | $47.51 | 60,700,121 |
March 11 2025 | $47.78 | $47.90 | $47.11 | $47.44 | 72,972,172 |
March 10 2025 | $48.12 | $48.43 | $47.29 | $47.85 | 78,221,422 |
March 07 2025 | $49.02 | $49.15 | $48.08 | $48.94 | 87,351,359 |
March 06 2025 | $49.44 | $49.77 | $48.88 | $49.20 | 55,477,738 |
March 05 2025 | $49.76 | $50.26 | $49.38 | $50.03 | 75,561,680 |
March 04 2025 | $51.03 | $51.09 | $49.46 | $49.74 | 99,342,406 |
March 03 2025 | $52.13 | $52.44 | $51.18 | $51.55 | 76,100,125 |
Daily pricing data for XLF dates back to 12/22/1998, and may be incomplete.
