The highest closing price for XLF last month was $52.63, on April 20. It was up 4.7% for the month. The latest price is $51.10.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
April 30 2026 | $51.51 | $52.25 | $51.20 | $52.13 | 31,406,400 |
April 29 2026 | $52.13 | $52.30 | $51.70 | $51.92 | 22,153,100 |
April 28 2026 | $52.20 | $52.40 | $51.80 | $51.85 | 24,337,500 |
April 27 2026 | $51.31 | $51.90 | $51.27 | $51.81 | 25,764,300 |
April 24 2026 | $51.58 | $51.67 | $51.32 | $51.42 | 27,225,300 |
April 23 2026 | $52.08 | $52.17 | $51.30 | $51.80 | 44,647,900 |
April 22 2026 | $52.48 | $52.65 | $52.07 | $52.21 | 31,838,400 |
April 21 2026 | $52.71 | $53.19 | $52.20 | $52.30 | 34,150,100 |
April 20 2026 | $52.34 | $52.76 | $52.26 | $52.63 | 26,160,600 |
April 17 2026 | $52.37 | $52.98 | $52.30 | $52.43 | 45,183,400 |
April 16 2026 | $52.09 | $52.41 | $51.92 | $52.03 | 25,432,000 |
April 15 2026 | $52.07 | $52.33 | $51.82 | $52.17 | 33,804,700 |
April 14 2026 | $51.51 | $51.91 | $51.44 | $51.78 | 36,498,400 |
April 13 2026 | $50.50 | $51.67 | $50.42 | $51.66 | 33,635,900 |
April 10 2026 | $51.23 | $51.29 | $50.64 | $50.77 | 35,427,500 |
April 09 2026 | $50.94 | $51.54 | $50.80 | $51.33 | 30,330,500 |
April 08 2026 | $51.19 | $51.48 | $50.96 | $51.20 | 48,175,400 |
April 07 2026 | $49.62 | $50.02 | $49.50 | $49.88 | 31,750,000 |
April 06 2026 | $49.51 | $50.01 | $49.45 | $49.88 | 27,345,800 |
April 02 2026 | $48.83 | $49.81 | $48.60 | $49.53 | 39,519,800 |
April 01 2026 | $49.80 | $49.85 | $49.14 | $49.44 | 61,558,300 |
Daily pricing data for XLF dates back to 12/22/1998, and may be incomplete.