XLF Monthly Statistics
XLF monthly stock returns with historical performance by month, return charts, and downloadable statistics.
| Period | Return % |
|---|---|
| 2000-01 | 0.81 |
| 2000-02 | -10.68 |
| 2000-03 | 17.81 |
| 2000-04 | 0.96 |
| 2000-05 | 2.26 |
| 2000-06 | -5.21 |
| 2000-07 | 8.81 |
| 2000-08 | 10.2 |
| 2000-09 | 1.86 |
| 2000-10 | -0.89 |
| 2000-11 | -5.1 |
| 2000-12 | 8.12 |
| 2001-01 | -0.21 |
| 2001-02 | -6.73 |
| 2001-03 | -3.32 |
| 2001-04 | 3.62 |
| 2001-05 | 4.39 |
| 2001-06 | -1.07 |
| 2001-07 | -0.95 |
| 2001-08 | -6.61 |
| 2001-09 | -6.04 |
| 2001-10 | -1.45 |
| 2001-11 | 6.53 |
| 2001-12 | 1.47 |
| 2002-01 | -1.12 |
| 2002-02 | -1.7 |
| 2002-03 | 6.26 |
| 2002-04 | -2.58 |
| 2002-05 | -0.28 |
| 2002-06 | -4.71 |
| 2002-07 | -8.33 |
| 2002-08 | 1.87 |
| 2002-09 | -11.96 |
| 2002-10 | 9.17 |
| 2002-11 | 3.71 |
| 2002-12 | -6 |
| 2003-01 | -1.29 |
| 2003-02 | -3.06 |
| 2003-03 | -1.4 |
| 2003-04 | 12.57 |
| 2003-05 | 5.11 |
| 2003-06 | -0.05 |
| 2003-07 | 4.36 |
| 2003-08 | -1.15 |
| 2003-09 | 0.34 |
| 2003-10 | 6.93 |
| 2003-11 | -0.36 |
| 2003-12 | 3.91 |
| 2004-01 | 3.28 |
| 2004-02 | 2.84 |
| 2004-03 | -1.61 |
| 2004-04 | -4.36 |
| 2004-05 | 1.71 |
| 2004-06 | -0.04 |
| 2004-07 | -2.15 |
| 2004-08 | 3.26 |
| 2004-09 | -1.45 |
| 2004-10 | 0.52 |
| 2004-11 | 3.1 |
| 2004-12 | 3.51 |
| 2005-01 | -2.18 |
| 2005-02 | -0.66 |
| 2005-03 | -4.32 |
| 2005-04 | 0.17 |
| 2005-05 | 2.99 |
| 2005-06 | 0.63 |
| 2005-07 | 1.55 |
| 2005-08 | -1.6 |
| 2005-09 | 0.25 |
| 2005-10 | 3.04 |
| 2005-11 | 4.78 |
| 2005-12 | -0.62 |
| 2006-01 | 0.86 |
| 2006-02 | 2.16 |
| 2006-03 | -0.26 |
| 2006-04 | 4.35 |
| 2006-05 | -3.77 |
| 2006-06 | -1.05 |
| 2006-07 | 2.28 |
| 2006-08 | 1.19 |
| 2006-09 | 3.42 |
| 2006-10 | 2.35 |
| 2006-11 | 0.69 |
| 2006-12 | 3 |
| 2007-01 | 0.9 |
| 2007-02 | -3.05 |
| 2007-03 | -0.89 |
| 2007-04 | 3.87 |
| 2007-05 | 2.43 |
| 2007-06 | -4.55 |
| 2007-07 | -9.05 |
| 2007-08 | 2.58 |
| 2007-09 | 1.68 |
| 2007-10 | -1.72 |
| 2007-11 | -8.1 |
| 2007-12 | -6.67 |
| 2008-01 | 0.72 |
| 2008-02 | -11.36 |
| 2008-03 | -3.72 |
| 2008-04 | 7.03 |
| 2008-05 | -6.98 |
| 2008-06 | -18.15 |
| 2008-07 | 6.74 |
| 2008-08 | -0.97 |
| 2008-09 | -7.13 |
| 2008-10 | -21.91 |
| 2008-11 | -18.54 |
| 2008-12 | -1.07 |
| 2009-01 | -26.16 |
| 2009-02 | -17.84 |
| 2009-03 | 16.05 |
| 2009-04 | 21.79 |
| 2009-05 | 13.99 |
| 2009-06 | -2.31 |
| 2009-07 | 8.86 |
| 2009-08 | 12.96 |
| 2009-09 | 1.68 |
| 2009-10 | -6.01 |
| 2009-11 | 4.38 |
| 2009-12 | -1.76 |
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 | — |
| 2026-08-31 | 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 | 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 | — |
| 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 | — |