XLF has returned -4.2% since January 1, 2026.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
February 26 2026 | $52.07 | $52.66 | $51.98 | $52.50 | 60,640,800 |
February 25 2026 | $51.24 | $51.89 | $51.17 | $51.87 | 47,642,500 |
February 24 2026 | $50.45 | $51.18 | $50.24 | $50.98 | 64,089,200 |
February 23 2026 | $52.19 | $52.47 | $50.64 | $50.73 | 94,578,000 |
February 20 2026 | $52.04 | $52.50 | $51.72 | $52.49 | 52,919,800 |
February 19 2026 | $52.14 | $52.38 | $51.74 | $52.15 | 47,344,400 |
February 18 2026 | $52.35 | $52.78 | $52.28 | $52.59 | 45,224,000 |
February 17 2026 | $51.82 | $52.41 | $51.82 | $52.20 | 54,064,700 |
February 13 2026 | $51.55 | $51.93 | $51.25 | $51.65 | 56,449,300 |
February 12 2026 | $52.90 | $53.11 | $51.43 | $51.69 | 94,645,100 |
February 11 2026 | $53.67 | $53.93 | $52.69 | $52.74 | 60,339,900 |
February 10 2026 | $53.70 | $54.26 | $53.12 | $53.55 | 57,920,800 |
February 09 2026 | $54.08 | $54.39 | $53.90 | $53.94 | 31,699,900 |
February 06 2026 | $53.83 | $54.35 | $53.83 | $54.26 | 53,073,800 |
February 05 2026 | $53.94 | $54.06 | $53.18 | $53.29 | 64,475,000 |
February 04 2026 | $53.51 | $54.18 | $53.40 | $53.96 | 59,506,400 |
February 03 2026 | $53.72 | $54.17 | $53.16 | $53.53 | 66,887,100 |
February 02 2026 | $53.45 | $54.09 | $53.20 | $54.03 | 48,031,500 |
January 30 2026 | $53.38 | $53.66 | $53.02 | $53.44 | 42,767,000 |
January 29 2026 | $53.32 | $53.63 | $52.99 | $53.55 | 51,975,400 |
January 28 2026 | $52.93 | $53.21 | $52.76 | $52.99 | 45,450,800 |
January 27 2026 | $53.32 | $53.43 | $52.84 | $53.00 | 38,633,700 |
January 26 2026 | $53.10 | $53.55 | $53.09 | $53.41 | 31,072,700 |
January 23 2026 | $53.49 | $53.51 | $52.88 | $53.07 | 47,057,500 |
January 22 2026 | $53.65 | $54.05 | $53.64 | $53.81 | 46,919,300 |
