The highest closing price for XLF last month was $53.44, on July 25. It was up 0.2% for the month. The latest price is $52.46.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
July 31 2025 | $52.48 | $52.99 | $52.27 | $52.37 | 46,179,400 |
July 30 2025 | $52.78 | $53.03 | $52.44 | $52.70 | 37,260,100 |
July 29 2025 | $53.25 | $53.30 | $52.68 | $52.80 | 37,883,200 |
July 28 2025 | $53.38 | $53.44 | $52.96 | $53.07 | 29,119,300 |
July 25 2025 | $53.10 | $53.49 | $52.99 | $53.44 | 28,964,700 |
July 24 2025 | $53.12 | $53.44 | $53.01 | $53.07 | 32,371,900 |
July 23 2025 | $52.80 | $53.10 | $52.56 | $53.10 | 32,111,300 |
July 22 2025 | $52.50 | $52.75 | $52.47 | $52.68 | 32,289,100 |
July 21 2025 | $52.57 | $52.94 | $52.37 | $52.39 | 36,871,400 |
July 18 2025 | $52.58 | $52.65 | $52.43 | $52.54 | 29,791,300 |
July 17 2025 | $51.87 | $52.60 | $51.81 | $52.51 | 48,213,900 |
July 16 2025 | $51.93 | $52.06 | $51.33 | $52.01 | 46,726,500 |
July 15 2025 | $52.34 | $52.45 | $51.65 | $51.65 | 47,704,600 |
July 14 2025 | $52.15 | $52.58 | $52.02 | $52.55 | 27,636,500 |
July 11 2025 | $52.36 | $52.41 | $52.08 | $52.16 | 30,289,900 |
July 10 2025 | $52.28 | $52.76 | $52.28 | $52.71 | 27,992,600 |
July 09 2025 | $52.48 | $52.50 | $52.14 | $52.40 | 36,634,900 |
July 08 2025 | $52.56 | $52.60 | $52.18 | $52.21 | 53,715,000 |
July 07 2025 | $53.13 | $53.25 | $52.42 | $52.68 | 34,049,000 |
July 03 2025 | $52.75 | $53.27 | $52.70 | $53.19 | 25,904,800 |
July 02 2025 | $52.75 | $52.76 | $52.34 | $52.62 | 40,791,100 |
July 01 2025 | $52.24 | $52.77 | $52.21 | $52.66 | 33,844,800 |
Daily pricing data for XLF dates back to 12/22/1998, and may be incomplete.
