Download XLF daily OHLC history, export CSV, and review long-term price data.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-17 | 56.43 | 56.94 | 56.12 | 56.26 | — |
| 2026-07-16 | 56.76 | 56.84 | 56.38 | 56.75 | — |
| 2026-07-15 | 56.3 | 56.81 | 56.19 | 56.56 | — |
| 2026-07-14 | 55.6 | 56.8 | 55.59 | 56.18 | — |
| 2026-07-13 | 55.98 | 56.16 | 55.6 | 56.07 | — |
| 2026-07-10 | 55.99 | 56.03 | 55.37 | 55.71 | — |
| 2026-07-09 |
| 2026-07-17 | 56.4 | 56.9 | 56.1 | 56.3 | -0.3% |
| 2026-07-16 | 56.8 | 56.8 | 56.4 | 56.8 | -0.0% |
| 2026-07-15 | 56.3 | 56.8 | 56.2 | 56.6 | +0.5% |
| 2026-07-14 | 55.6 | 56.8 | 55.6 | 56.2 | +1.0% |
| 2026-07-13 | 56.0 | 56.2 | 55.6 | 56.1 | +0.2% |
| 2026-07-10 | 56.0 | 56.0 | 55.4 | 55.7 | -0.5% |
| 2026-07-09 | 55.1 | 55.7 | 55.0 | 55.5 | +0.9% |
| 2026-07-08 | 55.8 | 55.8 | 55.0 | 55.0 | -1.5% |
| 2026-07-07 | 56.3 | 56.6 | 56.0 | 56.1 | -0.5% |
| 2026-07-06 | 55.9 | 56.2 | 55.6 | 56.1 | +0.5% |
| 2026-07-02 | 55.3 | 55.6 | 55.0 | 55.6 | +0.6% |
| 2026-07-01 | 53.8 | 55.1 | 53.8 | 54.8 | +1.8% |
| 2026-06-30 | 53.7 | 53.9 | 53.4 | 53.6 | -0.1% |
| 2026-06-29 | 53.7 | 54.0 | 53.7 | 53.7 | +0.0% |
| 2026-06-26 | 53.6 | 53.9 | 53.2 | 53.6 | +0.0% |
| 2026-06-25 | 53.9 | 54.7 | 53.4 | 53.5 | -0.9% |
| 2026-06-24 | 53.9 | 54.1 | 53.5 | 53.7 | -0.3% |
| 2026-06-23 | 53.6 | 54.0 | 53.5 | 53.9 | +0.5% |
| 2026-06-22 | 53.6 | 54.0 | 53.6 | 53.7 | +0.1% |
| 2026-06-18 | 54.6 | 54.6 | 53.5 | 53.6 | -1.8% |
| 2026-06-17 | 54.3 | 54.9 | 53.9 | 54.1 | -0.4% |
| 2026-06-16 | 54.0 | 54.4 | 53.9 | 54.4 | +0.6% |
| 2026-06-15 | 53.8 | 54.0 | 53.5 | 53.6 | -0.4% |
| 2026-06-12 | 53.0 | 53.6 | 52.8 | 53.3 | +0.7% |
| 2026-06-11 | 52.4 | 52.8 | 52.0 | 52.6 | +0.5% |
| 2026-06-10 | 52.5 | 52.8 | 52.2 | 52.2 | -0.5% |
| 2026-06-09 | 52.2 | 52.7 | 52.0 | 52.5 | +0.5% |
| 2026-06-05 | 52.4 | 52.5 | 52.1 | 52.3 | -0.2% |
| 2026-06-04 | 51.5 | 52.3 | 51.5 | 52.2 | +1.3% |
| 2026-06-03 | 51.1 | 51.2 | 50.5 | 50.9 | -0.5% |
| 55.07 |
| 55.69 |
| 54.97 |
| 55.54 |
| — |
| 2026-07-08 | 55.79 | 55.8 | 54.95 | 54.97 | — |
| 2026-07-07 | 56.31 | 56.59 | 56.01 | 56.05 | — |
| 2026-07-06 | 55.85 | 56.16 | 55.58 | 56.14 | — |
| 2026-07-02 | 55.28 | 55.64 | 55.01 | 55.62 | — |
| 2026-07-01 | 53.83 | 55.08 | 53.75 | 54.78 | — |
| 2026-06-30 | 53.66 | 53.85 | 53.4 | 53.61 | — |
| 2026-06-29 | 53.7 | 54.03 | 53.68 | 53.72 | — |
| 2026-06-26 | 53.56 | 53.94 | 53.2 | 53.57 | — |
| 2026-06-25 | 53.92 | 54.68 | 53.4 | 53.45 | — |
| 2026-06-24 | 53.86 | 54.1 | 53.54 | 53.72 | — |
| 2026-06-23 | 53.63 | 54.03 | 53.49 | 53.88 | — |
| 2026-06-22 | 53.62 | 54.02 | 53.57 | 53.7 | — |
| 2026-06-18 | 54.55 | 54.61 | 53.47 | 53.57 | — |
| 2026-06-17 | 54.29 | 54.89 | 53.9 | 54.05 | — |
| 2026-06-16 | 54.01 | 54.43 | 53.85 | 54.35 | — |
| 2026-06-15 | 53.76 | 53.97 | 53.48 | 53.56 | — |
| 2026-06-12 | 52.96 | 53.55 | 52.81 | 53.34 | — |
| 2026-06-11 | 52.35 | 52.77 | 52.04 | 52.62 | — |
| 2026-06-10 | 52.49 | 52.81 | 52.22 | 52.23 | — |
| 2026-06-09 | 52.18 | 52.7 | 52.03 | 52.46 | — |
| 2026-06-05 | 52.38 | 52.47 | 52.06 | 52.3 | — |
| 2026-06-04 | 51.54 | 52.3 | 51.49 | 52.19 | — |
| 2026-06-03 | 51.14 | 51.15 | 50.52 | 50.87 | — |