Download XLF daily OHLC history, export CSV, and review long-term price data.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-09-02 | 57.38 | 58.23 | 57.32 | 57.66 | — |
| 2026-09-01 | 57.61 | 57.98 | 57.13 | 57.2 | — |
| 2026-08-31 | 57.86 | 57.92 | 57.69 | 57.71 | — |
| 2026-08-28 | 57.98 | 58.41 | 57.92 | 58.1 | — |
| 2026-08-27 | 57.91 | 58.23 | 57.73 | 57.88 | — |
| 2026-08-26 | 58.25 | 58.38 | 58.02 | 58.26 | — |
| 2026-08-25 | 58.19 | 58.36 | 57.87 | 58.31 | — |
| 2026-08-24 | 57.7 | 58.38 | 57.64 |
| 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% |
| 2026-08-31 | 57.9 | 57.9 | 57.7 | 57.7 | -0.3% |
| 2026-08-28 | 58.0 | 58.4 | 57.9 | 58.1 | +0.2% |
| 2026-08-27 | 57.9 | 58.2 | 57.7 | 57.9 | -0.1% |
| 2026-08-26 | 58.3 | 58.4 | 58.0 | 58.3 | +0.0% |
| 2026-08-25 | 58.2 | 58.4 | 57.9 | 58.3 | +0.2% |
| 2026-08-24 | 57.7 | 58.4 | 57.6 | 58.2 | +0.9% |
| 2026-08-21 | 57.3 | 57.7 | 57.2 | 57.5 | +0.3% |
| 2026-08-20 | 57.5 | 57.7 | 56.9 | 57.0 | -0.9% |
| 2026-08-19 | 57.9 | 58.2 | 57.4 | 57.5 | -0.7% |
| 2026-08-18 | 57.7 | 58.0 | 57.6 | 57.8 | +0.2% |
| 2026-08-17 | 58.0 | 58.3 | 57.6 | 57.6 | -0.7% |
| 2026-08-14 | 58.2 | 58.3 | 58.1 | 58.2 | -0.1% |
| 2026-08-13 | 58.2 | 58.3 | 57.8 | 58.3 | +0.1% |
| 2026-08-12 | 57.8 | 58.0 | 57.7 | 57.9 | +0.2% |
| 2026-08-11 | 57.8 | 58.1 | 57.7 | 57.8 | +0.0% |
| 2026-08-10 | 57.5 | 58.0 | 57.5 | 57.8 | +0.5% |
| 2026-08-07 | 57.6 | 57.8 | 57.4 | 57.6 | -0.0% |
| 2026-08-06 | 58.4 | 58.4 | 57.6 | 57.8 | -1.0% |
| 2026-08-05 | 58.2 | 58.4 | 57.8 | 58.0 | -0.3% |
| 2026-08-04 | 57.2 | 58.0 | 57.2 | 57.9 | +1.2% |
| 2026-08-03 | 57.3 | 57.6 | 57.0 | 57.4 | +0.2% |
| 2026-07-31 | 56.8 | 57.1 | 56.7 | 56.9 | +0.2% |
| 2026-07-30 | 56.8 | 57.1 | 56.2 | 57.0 | +0.3% |
| 2026-07-29 | 57.3 | 57.5 | 56.6 | 56.7 | -1.1% |
| 2026-07-28 | 57.1 | 57.6 | 57.0 | 57.6 | +0.8% |
| 2026-07-27 | 56.8 | 57.1 | 56.6 | 56.9 | +0.2% |
| 2026-07-24 | 55.8 | 56.4 | 55.7 | 56.3 | +0.9% |
| 2026-07-23 | 55.7 | 55.9 | 55.5 | 55.8 | +0.3% |
| 58.22 |
| — |
| 2026-08-21 | 57.32 | 57.69 | 57.24 | 57.48 | — |
| 2026-08-20 | 57.47 | 57.65 | 56.91 | 56.95 | — |
| 2026-08-19 | 57.88 | 58.2 | 57.42 | 57.48 | — |
| 2026-08-18 | 57.73 | 57.98 | 57.57 | 57.84 | — |
| 2026-08-17 | 57.96 | 58.26 | 57.55 | 57.58 | — |
| 2026-08-14 | 58.22 | 58.29 | 58.06 | 58.16 | — |
| 2026-08-13 | 58.19 | 58.31 | 57.75 | 58.26 | — |
| 2026-08-12 | 57.83 | 58 | 57.68 | 57.92 | — |
| 2026-08-11 | 57.78 | 58.1 | 57.72 | 57.8 | — |
| 2026-08-10 | 57.54 | 58.02 | 57.46 | 57.81 | — |
| 2026-08-07 | 57.61 | 57.79 | 57.35 | 57.6 | — |
| 2026-08-06 | 58.38 | 58.38 | 57.59 | 57.81 | — |
| 2026-08-05 | 58.18 | 58.4 | 57.8 | 58 | — |
| 2026-08-04 | 57.22 | 58.01 | 57.19 | 57.88 | — |
| 2026-08-03 | 57.29 | 57.55 | 57 | 57.38 | — |
| 2026-07-31 | 56.81 | 57.12 | 56.69 | 56.94 | — |
| 2026-07-30 | 56.82 | 57.05 | 56.19 | 57 | — |
| 2026-07-29 | 57.29 | 57.47 | 56.58 | 56.68 | — |
| 2026-07-28 | 57.13 | 57.6 | 56.95 | 57.6 | — |
| 2026-07-27 | 56.76 | 57.13 | 56.58 | 56.88 | — |
| 2026-07-24 | 55.83 | 56.38 | 55.69 | 56.31 | — |
| 2026-07-23 | 55.68 | 55.86 | 55.45 | 55.83 | — |