The highest closing price for XLF last month was $50.16, on April 2. It was down 1.7% for the month. The latest price is $49.46.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
April 30 2025 | $48.15 | $48.93 | $47.50 | $48.76 | 33,759,900 |
April 29 2025 | $48.18 | $48.76 | $47.96 | $48.67 | 42,475,300 |
April 28 2025 | $48.22 | $48.57 | $47.83 | $48.17 | 33,922,800 |
April 25 2025 | $48.01 | $48.23 | $47.70 | $48.02 | 28,113,000 |
April 24 2025 | $47.55 | $48.34 | $47.36 | $48.25 | 26,817,900 |
April 23 2025 | $48.04 | $48.73 | $47.56 | $47.72 | 50,290,900 |
April 22 2025 | $46.34 | $47.28 | $46.20 | $47.16 | 38,154,800 |
April 21 2025 | $46.41 | $46.55 | $45.14 | $45.65 | 43,082,300 |
April 17 2025 | $46.50 | $47.21 | $46.43 | $46.65 | 61,856,800 |
April 16 2025 | $47.17 | $47.34 | $46.18 | $46.53 | 47,934,300 |
April 15 2025 | $47.42 | $47.90 | $47.23 | $47.27 | 41,840,100 |
April 14 2025 | $47.35 | $47.62 | $46.87 | $47.15 | 52,008,900 |
April 11 2025 | $45.60 | $46.97 | $45.37 | $46.67 | 63,647,400 |
April 10 2025 | $46.53 | $46.60 | $44.54 | $45.91 | 93,318,200 |
April 09 2025 | $43.24 | $47.61 | $43.07 | $47.23 | 177,242,900 |
April 08 2025 | $45.80 | $46.22 | $43.24 | $43.92 | 98,804,200 |
April 07 2025 | $42.84 | $45.65 | $42.21 | $44.09 | 179,993,200 |
April 04 2025 | $46.07 | $46.41 | $44.09 | $44.20 | 128,135,300 |
April 03 2025 | $48.20 | $48.65 | $47.60 | $47.69 | 101,160,600 |
April 02 2025 | $49.35 | $50.33 | $49.27 | $50.16 | 41,792,100 |
April 01 2025 | $49.62 | $49.97 | $49.20 | $49.75 | 37,959,100 |
Daily pricing data for XLF dates back to 12/22/1998, and may be incomplete.
