XLF weekly stock returns with week-by-week price performance and historical return data.
| 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 |
In the last 52 weeks, XLF increased in 33 and decreased in 19. The average return for this period was +0.33%, while the median return was +0.80%. Maximum gain was +8.94% on 2025-04-11 and maximum loss was -9.28% on 2025-04-04.
Total : 52 Weeks
In the last 52 weeks, XLF increased in 33 and decreased in 19. The average return for this period was +0.33%, while the median return was +0.80%. Maximum gain was +8.94% on 2025-04-11 and maximum loss was -9.28% on 2025-04-04.
In the last 52 weeks, XLF increased in 33 and decreased in 19. The average return for this period was +0.33%, while the median return was +0.80%. Maximum gain was +8.94% on 2025-04-11 and maximum loss was -9.28% on 2025-04-04.
| 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% |
| -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 |
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 | — |
| 2026-03-03 | 50.29 | 51.55 | 50.08 | 51.21 | — |
| 2026-03-02 | 50.61 | 51.63 | 50.46 | 51.3 | — |
| 2026-02-27 | 51.88 | 52.06 | 51.01 | 51.43 | — |
| 2026-02-26 | 52.07 | 52.66 | 51.98 | 52.5 | — |
| 2026-02-25 | 51.24 | 51.89 | 51.17 | 51.87 | — |
| 2026-02-25 | 51.24 | 51.89 | 51.17 | 51.87 | — |
| 2026-02-25 | 51.24 | 51.89 | 51.17 | 51.87 | — |
| 2026-02-24 | 50.45 | 51.18 | 50.24 | 50.98 | — |
| 2026-02-23 | 52.19 | 52.47 | 50.64 | 50.73 | — |
| 2026-02-20 | 52.04 | 52.5 | 51.72 | 52.49 | — |
| 2026-02-19 | 52.14 | 52.38 | 51.74 | 52.15 | — |
| 2026-02-18 | 52.35 | 52.78 | 52.28 | 52.59 | — |
| 2026-02-17 | 51.82 | 52.41 | 51.82 | 52.2 | — |
| 2026-02-13 | 51.55 | 51.93 | 51.25 | 51.65 | — |
| 2026-02-12 | 52.9 | 53.11 | 51.43 | 51.69 | — |
| 2026-02-11 | 53.67 | 53.93 | 52.69 | 52.74 | — |
| 2026-02-10 | 53.7 | 54.26 | 53.12 | 53.55 | — |
| 2026-02-09 | 54.08 | 54.39 | 53.9 | 53.94 | — |
| 2026-02-06 | 53.83 | 54.35 | 53.83 | 54.26 | — |
| 2026-02-05 | 53.94 | 54.06 | 53.18 | 53.29 | — |
| 2026-02-04 | 53.51 | 54.18 | 53.4 | 53.96 | — |
| 2026-02-03 | 53.72 | 54.17 | 53.16 | 53.53 | — |
| 2026-02-02 | 53.45 | 54.09 | 53.2 | 54.03 | — |
| 2026-01-30 | 53.38 | 53.66 | 53.02 | 53.44 | — |
| 2026-01-29 | 53.32 | 53.63 | 52.99 | 53.55 | — |
| 2026-01-28 | 52.93 | 53.21 | 52.76 | 52.99 | — |
| 2026-01-27 | 53.32 | 53.43 | 52.84 | 53 | — |
| 2026-01-26 | 53.1 | 53.55 | 53.09 | 53.41 | — |
| 2026-01-23 | 53.49 | 53.51 | 52.88 | 53.07 | — |
| 2026-01-22 | 53.65 | 54.05 | 53.64 | 53.81 | — |
| 2026-01-21 | 53.37 | 53.83 | 53.24 | 53.46 | — |
| 2026-01-20 | 53.61 | 54.11 | 53.1 | 53.2 | — |