XLF Weekly Stock Returns – Historical Performance Data

XLF Weekly Statistics

XLF weekly stock returns with week-by-week price performance and historical return data.

XLF returns (chart)

XLF returns
Period	Return %
2017	-0.3
2017	0.13
2017	-0.81
2017	2.6
2017	0.94
2017	0.85
2017	2.26
2017	-0.73
2017	2.13
2017	-0.12
2017	-1.49
2017	-3.52
2017	2.99
2017	-1.05
2017	-2.64
2017	0.87
2017	-0.68
2017	0.8
2017	-1.3
2017	-1.1
2017	0.55
2017	-0.38
2017	3.54
2017	-0.21
2017	-2.29
2017	3.05
2017	0.97
2017	-0.36
2017	-0.2
2017	0.48
2017	1.56
2017	-2.6
2017	-1.24
2017	0.85
2017	-0.24
2017	-1.95
2017	1.6
2017	2.29
2017	1.81
2017	2.09
2017	-1.1
2017	1.87
2017	0.49
2017	0.11
2017	-2.36
2017	0.93
2017	0.04
2017	5.27
2017	-0.11
2017	-0.71
2017	0.04
2017	-0.5
2018	1.14
2018	3
2018	0.2
2018	2.1
2018	-2.75
2018	-3.65
2018	3.65
2018	0.69
2018	-3.03
2018	5.24
2018	-2.79
2018	-6.97
2018	0.77
2018	-1.45
2018	0.51
2018	0.94
2018	-0.93
2018	-1.8
2018	3.25
2018	-1.38
2018	-0.92
2018	0.07
2018	1.7
2018	-2.48
2018	-0.59
2018	-1.34
2018	1.14
2018	0.63
2018	1.85
2018	2.07
2018	-0.11
2018	-0.67
2018	0.72
2018	0.25
2018	-0.07
2018	0.21
2018	-0.6
2018	1.81
2018	-3.94
2018	0.94
2018	-5.34
2018	0.87
2018	-5.39
2018	3.17
2018	2.38
2018	-1
2018	-2.88
2018	2.66
2018	-8.22
2018	-3.08
2018	-5.44
2018	4.89
2019	2.28
2019	1.2
2019	7.17
2019	0.85
2019	1.17
2019	-1.5
2019	2.64
2019	0.61
2019	0.41
2019	-2.95
2019	2.03
2019	-5.02
2019	1.58
2019	2.62
2019	2.3
2019	0.7

XLF OHLC statistics — price trend

XLF OHLC statistics
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	—


2025-12-26	54.8	55.6	+1.6%
2025-12-19	55.2	54.8	-0.6%
2025-12-12	53.7	55.0	+2.3%
2025-12-05	53.1	53.7	+1.1%
2025-11-28	51.7	53.3	+3.1%
2025-11-21	52.5	51.7	-1.5%
2025-11-14	52.9	52.5	-0.9%
2025-11-07	52.3	52.8	+0.9%
2025-10-31	53.4	52.4	-1.9%
2025-10-24	52.4	53.1	+1.4%
2025-10-17	52.6	52.2	-0.7%
2025-10-10	53.9	52.2	-3.3%
2025-10-03	54.0	53.7	-0.6%
2025-09-26	53.7	53.9	+0.3%
2025-09-19	53.9	54.3	+0.7%
2025-09-12	53.1	53.8	+1.3%
2025-09-05	53.7	53.1	-1.2%
2025-08-29	53.5	54.0	+1.0%
2025-08-22	52.4	53.6	+2.3%
2025-08-15	52.0	52.5	+1.0%
2025-08-08	51.6	51.9	+0.5%
2025-08-01	53.4	51.4	-3.7%
2025-07-25	52.6	53.4	+1.7%
2025-07-18	52.2	52.5	+0.7%
2025-07-11	53.1	52.2	-1.8%
2025-07-03	52.2	53.2	+1.9%
2025-06-27	50.2	51.9	+3.5%
2025-06-20	50.3	50.4	+0.1%
2025-06-13	51.3	50.0	-2.7%
2025-06-06	50.6	51.3	+1.3%


2025-12-26	54.8	55.6	+1.6%
2025-12-19	55.2	54.8	-0.6%
2025-12-12	53.7	55.0	+2.3%
2025-12-05	53.1	53.7	+1.1%
2025-11-28	51.7	53.3	+3.1%
2025-11-21	52.5	51.7	-1.5%
2025-11-14	52.9	52.5	-0.9%
2025-11-07	52.3	52.8	+0.9%
2025-10-31	53.4	52.4	-1.9%
2025-10-24	52.4	53.1	+1.4%
2025-10-17	52.6	52.2	-0.7%
2025-10-10	53.9	52.2	-3.3%
2025-10-03	54.0	53.7	-0.6%
2025-09-26	53.7	53.9	+0.3%
2025-09-19	53.9	54.3	+0.7%
2025-09-12	53.1	53.8	+1.3%
2025-09-05	53.7	53.1	-1.2%
2025-08-29	53.5	54.0	+1.0%
2025-08-22	52.4	53.6	+2.3%
2025-08-15	52.0	52.5	+1.0%
2025-08-08	51.6	51.9	+0.5%
2025-08-01	53.4	51.4	-3.7%
2025-07-25	52.6	53.4	+1.7%
2025-07-18	52.2	52.5	+0.7%
2025-07-11	53.1	52.2	-1.8%
2025-07-03	52.2	53.2	+1.9%
2025-06-27	50.2	51.9	+3.5%
2025-06-20	50.3	50.4	+0.1%
2025-06-13	51.3	50.0	-2.7%
2025-06-06	50.6	51.3	+1.3%

XLF Weekly Statistics

Weeks, total

Positive weeks

Weekly Returns

XLF Weekly Statistics

Weeks, total

Positive weeks

Weekly Returns