(XLF)
AMEX: XLF
· Real-Time Price · USD
52.85
0.25 (0.48%)
At close: Aug 20, 2025, 3:59 PM
52.90
0.09%
After-hours: Aug 20, 2025, 07:43 PM EDT
XLF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 20, 2025 | 52.64 | 53.01 | 52.51 | 52.87 | n/a | 0.51% | 38,937,284 |
| Aug 19, 2025 | 52.45 | 52.87 | 52.45 | 52.60 | n/a | 0.19% | 24,870,800 |
| Aug 18, 2025 | 52.39 | 52.56 | 52.29 | 52.50 | n/a | 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 |
| Aug 8, 2025 | 51.67 | 51.97 | 51.50 | 51.85 | 51.85 | 0.93% | 39,484,400 |
| Aug 7, 2025 | 52.18 | 52.25 | 51.22 | 51.37 | 51.37 | -1.12% | 43,119,400 |
| Aug 6, 2025 | 51.81 | 52.03 | 51.66 | 51.95 | 51.95 | 0.48% | 34,198,700 |
| Aug 5, 2025 | 52.05 | 52.09 | 51.36 | 51.70 | 51.70 | -0.40% | 33,551,000 |
| Aug 4, 2025 | 51.60 | 51.91 | 51.49 | 51.91 | 51.91 | 0.99% | 40,053,100 |
| Aug 1, 2025 | 51.72 | 51.76 | 51.05 | 51.40 | 51.40 | -1.85% | 63,060,809 |
| Jul 31, 2025 | 52.48 | 52.99 | 52.27 | 52.37 | 52.37 | -0.63% | 46,179,400 |
| Jul 30, 2025 | 52.78 | 53.03 | 52.44 | 52.70 | 52.70 | -0.19% | 37,260,112 |
| Jul 29, 2025 | 53.25 | 53.30 | 52.68 | 52.80 | 52.80 | -0.51% | 37,883,200 |
| Jul 28, 2025 | 53.38 | 53.44 | 52.96 | 53.07 | 53.07 | -0.69% | 29,119,300 |
| Jul 25, 2025 | 53.10 | 53.49 | 52.99 | 53.44 | 53.44 | 0.70% | 28,964,728 |
| Jul 24, 2025 | 53.12 | 53.44 | 53.01 | 53.07 | 53.07 | -0.06% | 32,371,926 |