XLF Historical Price Data – Daily OHLC & Trends

XLF·Historical Data

View XLF's full daily price history. Download OHLC data as CSV and track long-term trends.

XLF historical OHLC — price trend

XLF historical OHLC
Date	Open	High	Low	Close	Volume
2026-10-15	54.92	55.37	54.59	55.27	—
2026-10-14	54.2	54.52	54.01	54.52	—
2026-10-13	55.42	55.65	54.64	54.82	—
2026-10-12	54.86	55.17	54.83	55.05	—
2026-10-09	54.25	54.82	54.21	54.73	—
2026-10-08	53.48	54.34	53.48	54.23	—
2026-10-07	53.53	53.82	53.41	53.75	—
2026-10-06	53.97	54.3	53.88	54.01	—
2026-10-05	53.5	53.97	53.3	53.88	—
2026-10-02	53.54	53.75	53.21	53.49	—
2026-10-01	53.25	53.62	52.81	53.46	—
2026-09-30	53.99	54.03	53.37	53.4	—
2026-09-29	54.17	54.35	53.72	54.01	—
2026-09-28	54.67	54.72	54.14	54.19	—
2026-09-25	54.63	54.88	54.31	54.84	—
2026-09-24	54.61	54.81	54.25	54.53	—
2026-09-23	54.5	55.08	54.47	54.54	—
2026-09-21	56.05	56.21	55.72	55.9	—
2026-09-18	55.66	55.98	55.46	55.86	—
2026-09-17	56.27	56.39	55.56	55.88	—
2026-09-16	56.82	56.85	55.44	55.93	—
2026-09-15	56.97	56.98	56.46	56.85	—
2026-09-14	57.34	57.56	56.76	57.03	—
2026-09-11	57.44	57.62	56.96	57.25	—
2026-09-10	56.91	57.11	56.69	56.87	—
2026-09-09	57.13	57.33	56.73	57.06	—
2026-09-08	57.71	57.82	57.26	57.3	—
2026-09-04	58.04	58.38	57.92	58.1	—
2026-09-02	57.38	58.23	57.32	57.66	—
2026-09-01	57.61	57.98	57.13	57.2	—


2026-10-15	54.9	55.4	54.6	55.3	+0.6%
2026-10-14	54.2	54.5	54.0	54.5	+0.6%
2026-10-13	55.4	55.7	54.6	54.8	-1.1%
2026-10-12	54.9	55.2	54.8	55.1	+0.3%
2026-10-09	54.3	54.8	54.2	54.7	+0.9%
2026-10-08	53.5	54.3	53.5	54.2	+1.4%
2026-10-07	53.5	53.8	53.4	53.8	+0.4%
2026-10-06	54.0	54.3	53.9	54.0	+0.1%
2026-10-05	53.5	54.0	53.3	53.9	+0.7%
2026-10-02	53.5	53.8	53.2	53.5	-0.1%
2026-10-01	53.3	53.6	52.8	53.5	+0.4%
2026-09-30	54.0	54.0	53.4	53.4	-1.1%
2026-09-29	54.2	54.4	53.7	54.0	-0.3%
2026-09-28	54.7	54.7	54.1	54.2	-0.9%
2026-09-25	54.6	54.9	54.3	54.8	+0.4%
2026-09-24	54.6	54.8	54.3	54.5	-0.1%
2026-09-23	54.5	55.1	54.5	54.5	+0.1%
2026-09-21	56.1	56.2	55.7	55.9	-0.3%
2026-09-18	55.7	56.0	55.5	55.9	+0.4%
2026-09-17	56.3	56.4	55.6	55.9	-0.7%
2026-09-16	56.8	56.9	55.4	55.9	-1.6%
2026-09-15	57.0	57.0	56.5	56.9	-0.2%
2026-09-14	57.3	57.6	56.8	57.0	-0.5%
2026-09-11	57.4	57.6	57.0	57.3	-0.3%
2026-09-10	56.9	57.1	56.7	56.9	-0.1%
2026-09-09	57.1	57.3	56.7	57.1	-0.1%
2026-09-08	57.7	57.8	57.3	57.3	-0.7%
2026-09-04	58.0	58.4	57.9	58.1	+0.1%
2026-09-02	57.4	58.2	57.3	57.7	+0.5%
2026-09-01	57.6	58.0	57.1	57.2	-0.7%