XLF daily returns
XLF daily stock returns with day-by-day price moves, OHLC data, and short-term performance statistics.
| Period | Return % |
|---|---|
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-08-27 | 0 | 58.23 | 57.73 | 57.88 | — |
| 2026-08-26 | 0 | 58.38 | 58.02 | 58.26 | — |
| 2026-08-25 | 0 | 58.36 | 57.87 | 58.31 | — |
| 2026-08-24 | 0 | 58.38 | 57.64 | 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 | — |
| 2026-07-31 | 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 | — |
| 2026-07-22 | 56.14 | 56.28 | 55.91 | 56.05 | — |
| 2026-07-21 | 55.99 | 56.33 | 55.72 | 56.11 | — |
| 2026-07-20 | 56.3 | 56.38 | 55.89 | 56.04 | — |
| 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 | 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 | — |
| 2026-06-02 | 51.23 | 51.66 | 50.98 | 51.46 | — |
| 2026-06-01 | 51.22 | 51.6 | 51.19 | 51.43 | — |
| 2026-05-29 | 51.28 | 51.79 | 51.18 | 51.58 | — |
| 2026-05-28 | 51.19 | 51.5 | 51.02 | 51.27 | — |
| 2026-05-27 | 51.74 | 51.99 | 51.3 | 51.42 | — |
| 2026-05-22 | 51.9 | 52.17 | 51.84 | 51.94 | — |
| 2026-05-21 | 51.46 | 51.83 | 51.21 | 51.73 | — |
| 2026-05-20 | 51.23 | 51.71 | 50.78 | 51.66 | — |
| 2026-05-19 | 51.63 | 51.79 | 51.05 | 51.1 | — |
| 2026-05-18 | 51.01 | 51.8 | 50.97 | 51.74 | — |
| 2026-05-15 | 51.32 | 51.49 | 51.04 | 51.1 | — |
| 2026-05-14 | 51.27 | 51.49 | 51.1 | 51.29 | — |
| 2026-05-13 | 51.14 | 51.33 | 50.96 | 50.99 | — |
| 2026-05-12 | 51.18 | 51.7 | 50.81 | 51.58 | — |
| 2026-05-11 | 51.26 | 51.46 | 50.96 | 51.18 | — |
| 2026-05-08 | 51.68 | 51.74 | 51.13 | 51.24 | — |
| 2026-05-07 | 51.78 | 52.08 | 51.42 | 51.55 | — |
| 2026-05-06 | 51.92 | 52.24 | 51.78 | 51.84 | — |
| 2026-05-05 | 51.57 | 51.77 | 51.38 | 51.59 | — |
| 2026-05-04 | 51.78 | 52.19 | 51.49 | 51.58 | — |
| 2026-05-01 | 52.4 | 52.61 | 51.92 | 51.92 | — |
| 2026-04-30 | 51.51 | 52.25 | 51.2 | 52.13 | — |
| 2026-04-29 | 52.13 | 52.3 | 51.7 | 51.92 | — |
| 2026-04-28 | 52.2 | 52.39 | 51.8 | 51.85 | — |
| 2026-04-27 | 51.31 | 51.9 | 51.31 | 51.81 | — |
| 2026-04-24 | 51.58 | 51.67 | 51.32 | 51.42 | — |
| 2026-04-23 | 52.08 | 52.17 | 51.3 | 51.8 | — |
| 2026-04-22 | 52.48 | 52.65 | 52.07 | 52.21 | — |
| 2026-04-21 | 52.71 | 53.19 | 52.2 | 52.3 | — |
| 2026-04-20 | 52.33 | 52.76 | 52.27 | 52.63 | — |
| 2026-04-17 | 52.37 | 52.98 | 52.3 | 52.43 | — |
| 2026-04-16 | 52.09 | 52.41 | 51.92 | 52.03 | — |
| 2026-04-15 | 52.07 | 52.33 | 51.82 | 52.17 | — |
| 2026-04-14 | 51.51 | 51.91 | 51.44 | 51.78 | — |
| 2026-04-13 | 50.5 | 51.67 | 50.42 | 51.66 | — |
| 2026-04-10 | 51.23 | 51.28 | 50.65 | 50.77 | — |
| 2026-04-09 | 50.94 | 51.54 | 50.79 | 51.33 | — |
| 2026-04-08 | 51.19 | 51.47 | 50.96 | 51.2 | — |
| 2026-04-07 | 49.62 | 50.01 | 49.5 | 49.88 | — |
| 2026-04-06 | 49.51 | 50.01 | 49.45 | 49.88 | — |
| 2026-04-02 | 48.83 | 49.81 | 48.6 | 49.53 | — |
| 2026-04-01 | 49.8 | 49.85 | 49.14 | 49.44 | — |
| 2026-03-31 | 48.92 | 49.46 | 48.51 | 49.37 | — |
| 2026-03-30 | 48.23 | 48.72 | 48.09 | 48.36 | — |
| 2026-03-27 | 48.79 | 48.84 | 47.67 | 47.81 | — |
| 2026-03-26 | 49.11 | 49.49 | 48.88 | 49.05 | — |
| 2026-03-25 | 49.59 | 49.95 | 48.99 | 49.34 | — |
| 2026-03-24 | 48.8 | 49.59 | 48.78 | 49.28 | — |
| 2026-03-23 | 49.7 | 49.86 | 49.22 | 49.27 | — |
| 2026-03-20 | 48.96 | 49.34 | 48.79 | 49.08 | — |
| 2026-03-19 | 48.77 | 49.18 | 48.52 | 48.99 | — |
| 2026-03-18 | 49.37 | 49.71 | 48.92 | 48.97 | — |
| 2026-03-17 | 49.69 | 50.19 | 49.51 | 49.56 | — |
| 2026-03-16 | 49.25 | 49.74 | 49.11 | 49.3 | — |
| 2026-03-13 | 49.11 | 49.46 | 48.85 | 48.89 | — |
| 2026-03-12 | 48.98 | 49.22 | 48.79 | 48.83 | — |
| 2026-03-11 | 49.98 | 50.12 | 49.22 | 49.64 | — |
| 2026-03-10 | 50.33 | 50.69 | 49.75 | 50.06 | — |
| 2026-03-09 | 49.92 | 50.52 | 49.18 | 50.33 | — |
| 2026-03-06 | 50.44 | 50.62 | 49.75 | 50.57 | — |
| 2026-03-05 | 51.24 | 51.82 | 50.91 | 51.23 | — |
| 2026-03-04 | 51.33 | 51.65 | 51.08 | 51.5 | — |