Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
XLF Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 06 2024 | 41.07 | 0.52 | 1.28% | 40.86 | 41.07 | 40.77 | 36,888,384 |
| May 03 2024 | 40.55 | 0.09 | 0.22% | 40.70 | 40.79 | 40.355 | 39,656,469 |
| May 02 2024 | 40.46 | 0.10 | 0.25% | 40.64 | 40.695 | 40.17 | 36,881,232 |
| May 01 2024 | 40.36 | 0.00 | 0.00% | 40.33 | 40.85 | 40.28 | 53,828,049 |
| Apr 30 2024 | 40.36 | -0.40 | -0.98% | 40.67 | 40.76 | 40.36 | 33,700,781 |
| Apr 29 2024 | 40.76 | -0.06 | -0.15% | 40.81 | 40.9873 | 40.61 | 36,589,487 |
| Apr 26 2024 | 40.82 | -0.06 | -0.15% | 40.81 | 41.045 | 40.72 | 31,737,286 |
| Apr 25 2024 | 40.88 | -0.24 | -0.58% | 40.92 | 40.9954 | 40.525 | 49,153,938 |
| Apr 24 2024 | 41.12 | -0.01 | -0.02% | 41.02 | 41.175 | 40.91 | 32,155,668 |
| Apr 23 2024 | 41.13 | 0.26 | 0.64% | 41.06 | 41.23 | 40.95 | 35,580,499 |
| Apr 22 2024 | 40.87 | 0.49 | 1.21% | 40.60 | 41.10 | 40.43 | 45,512,495 |
| Apr 19 2024 | 40.38 | 0.55 | 1.38% | 40.05 | 40.455 | 39.97 | 54,563,064 |
| Apr 18 2024 | 39.83 | 0.14 | 0.35% | 39.87 | 40.18 | 39.735 | 41,670,602 |
| Apr 17 2024 | 39.69 | 0.10 | 0.25% | 39.77 | 39.945 | 39.5322 | 41,025,013 |
| Apr 16 2024 | 39.59 | -0.27 | -0.68% | 39.89 | 39.92 | 39.53 | 62,588,835 |
| Apr 15 2024 | 39.86 | -0.20 | -0.50% | 40.58 | 40.74 | 39.745 | 64,564,058 |
| Apr 12 2024 | 40.06 | -0.54 | -1.33% | 40.33 | 40.4998 | 39.905 | 79,747,349 |
| Apr 11 2024 | 40.60 | -0.29 | -0.71% | 40.87 | 40.93 | 40.355 | 54,130,878 |
| Apr 10 2024 | 40.89 | -0.62 | -1.49% | 41.11 | 41.27 | 40.76 | 56,725,875 |
| Apr 09 2024 | 41.51 | -0.24 | -0.57% | 41.77 | 41.875 | 41.175 | 48,750,965 |
| Apr 08 2024 | 41.75 | 0.18 | 0.43% | 41.58 | 41.82 | 41.56 | 28,652,847 |
| Apr 05 2024 | 41.57 | 0.39 | 0.95% | 41.34 | 41.675 | 41.20 | 46,774,774 |
| Apr 04 2024 | 41.18 | -0.47 | -1.13% | 42.00 | 42.08 | 41.13 | 51,657,327 |
| Apr 03 2024 | 41.65 | -0.02 | -0.05% | 41.68 | 41.96 | 41.535 | 38,954,026 |
| Apr 02 2024 | 41.67 | -0.22 | -0.53% | 41.76 | 41.815 | 41.60 | 32,614,431 |
| Apr 01 2024 | 41.89 | -0.23 | -0.55% | 42.16 | 42.195 | 41.81 | 35,420,393 |
| Mar 28 2024 | 42.12 | 0.23 | 0.55% | 41.94 | 42.22 | 41.865 | 40,827,173 |
| Mar 27 2024 | 41.89 | 0.49 | 1.18% | 41.60 | 41.90 | 41.494 | 36,453,778 |
| Mar 26 2024 | 41.40 | 0.14 | 0.34% | 41.41 | 41.526 | 41.27 | 28,776,494 |
| Mar 25 2024 | 41.26 | -0.16 | -0.39% | 41.39 | 41.46 | 41.26 | 30,966,905 |
| Mar 22 2024 | 41.42 | -0.48 | -1.15% | 41.95 | 42.035 | 41.39 | 31,198,227 |
| Mar 21 2024 | 41.90 | 0.34 | 0.82% | 41.66 | 42.00 | 41.61 | 48,166,567 |
| Mar 20 2024 | 41.56 | 0.49 | 1.19% | 41.02 | 41.59 | 40.95 | 51,311,379 |
| Mar 19 2024 | 41.07 | 0.20 | 0.49% | 40.90 | 41.09 | 40.875 | 36,020,444 |
| Mar 18 2024 | 40.87 | 0.08 | 0.20% | 40.78 | 40.92 | 40.575 | 33,731,952 |
| Mar 15 2024 | 40.79 | -0.04 | -0.10% | 40.60 | 40.98 | 40.52 | 57,113,740 |
| Mar 14 2024 | 40.83 | -0.33 | -0.80% | 41.17 | 41.25 | 40.61 | 53,886,806 |
| Mar 13 2024 | 41.16 | 0.30 | 0.73% | 40.94 | 41.17 | 40.91 | 41,441,773 |
| Mar 12 2024 | 40.86 | 0.17 | 0.42% | 40.78 | 40.98 | 40.64 | 52,394,411 |
| Mar 11 2024 | 40.69 | 0.07 | 0.17% | 40.47 | 40.73 | 40.40 | 35,772,640 |
| Mar 08 2024 | 40.62 | 0.07 | 0.17% | 40.61 | 40.83 | 40.565 | 46,695,216 |
| Mar 07 2024 | 40.55 | -0.06 | -0.15% | 40.76 | 40.835 | 40.40 | 35,500,608 |
| Mar 06 2024 | 40.61 | 0.21 | 0.52% | 40.46 | 40.73 | 40.275 | 58,457,325 |
| Mar 05 2024 | 40.40 | 0.01 | 0.02% | 40.25 | 40.63 | 40.25 | 49,116,680 |
| Mar 04 2024 | 40.39 | 0.10 | 0.25% | 40.22 | 40.50 | 40.21 | 50,668,107 |
| Mar 01 2024 | 40.29 | -0.05 | -0.12% | 40.33 | 40.4201 | 40.155 | 40,222,522 |
| Feb 29 2024 | 40.34 | -0.02 | -0.05% | 40.46 | 40.55 | 40.17 | 36,575,004 |
| Feb 28 2024 | 40.36 | 0.15 | 0.37% | 40.13 | 40.50 | 40.115 | 37,579,493 |
| Feb 27 2024 | 40.21 | 0.11 | 0.27% | 40.14 | 40.22 | 39.935 | 35,432,844 |
| Feb 26 2024 | 40.10 | -0.20 | -0.50% | 40.26 | 40.53 | 40.03 | 33,910,656 |
| Feb 23 2024 | 40.30 | 0.20 | 0.50% | 40.25 | 40.465 | 40.224 | 35,549,902 |
| Feb 22 2024 | 40.10 | 0.46 | 1.16% | 39.86 | 40.245 | 39.79 | 49,634,856 |
| Feb 21 2024 | 39.64 | 0.12 | 0.30% | 39.47 | 39.64 | 39.33 | 40,069,296 |
| Feb 20 2024 | 39.52 | -0.11 | -0.28% | 39.35 | 39.66 | 39.315 | 37,335,247 |
| Feb 16 2024 | 39.63 | -0.14 | -0.35% | 39.73 | 39.81 | 39.5506 | 36,863,579 |
| Feb 15 2024 | 39.77 | 0.67 | 1.71% | 39.22 | 39.85 | 39.21 | 55,090,832 |
| Feb 14 2024 | 39.10 | 0.37 | 0.96% | 38.96 | 39.13 | 38.81 | 44,658,934 |
| Feb 13 2024 | 38.73 | -0.53 | -1.35% | 38.96 | 39.055 | 38.42 | 61,781,236 |
| Feb 12 2024 | 39.26 | 0.18 | 0.46% | 39.08 | 39.43 | 38.99 | 39,137,510 |
| Feb 09 2024 | 39.08 | 0.11 | 0.28% | 38.92 | 39.095 | 38.82 | 50,187,187 |
| Feb 08 2024 | 38.97 | -0.15 | -0.38% | 38.94 | 39.085 | 38.72 | 46,171,444 |
| Feb 07 2024 | 39.12 | 0.29 | 0.75% | 39.04 | 39.165 | 38.77 | 35,857,398 |
