The average closing price for XLF all-time is $19.73. The latest price is $51.00.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
2026 | $54.55 | $56.23 | $47.67 | $51.58 | 4,447,288,833 |
2025 | $47.67 | $55.60 | $41.57 | $54.49 | 10,644,443,300 |
2024 | $36.23 | $50.44 | $35.70 | $47.42 | 10,279,682,900 |
2023 | $32.66 | $36.52 | $28.95 | $36.32 | 11,434,406,700 |
2022 | $36.53 | $38.72 | $27.88 | $32.42 | 14,131,927,600 |
2021 | $27.00 | $37.76 | $26.30 | $36.26 | 13,876,887,200 |
2020 | $27.47 | $27.91 | $15.69 | $26.90 | 17,072,283,100 |
2019 | $20.45 | $27.54 | $20.39 | $27.38 | 12,323,863,300 |
2018 | $24.03 | $25.95 | $19.22 | $20.76 | 15,596,025,500 |
2017 | $19.87 | $24.17 | $19.23 | $23.88 | 15,960,755,600 |
2016 | $15.66 | $20.00 | $13.10 | $19.57 | 16,524,093,518 |
2015 | $16.36 | $17.00 | $12.29 | $15.99 | 11,171,821,353 |
2014 | $14.12 | $16.55 | $13.27 | $16.28 | 11,233,629,612 |
2013 | $10.70 | $14.15 | $10.66 | $14.15 | 13,889,257,053 |
2012 | $8.30 | $10.57 | $8.20 | $10.44 | 20,069,981,501 |
2011 | $9.94 | $10.58 | $6.80 | $8.13 | 28,397,642,711 |
2010 | $8.84 | $10.45 | $8.13 | $9.81 | 30,117,608,592 |
2009 | $7.46 | $9.56 | $3.50 | $8.77 | 47,728,752,154 |
2008 | $16.62 | $17.11 | $5.09 | $7.46 | 53,537,041,251 |
2007 | $20.58 | $21.33 | $15.91 | $16.53 | 13,265,574,963 |
2006 | $17.21 | $20.68 | $16.93 | $20.46 | 2,430,989,774 |
2005 | $16.32 | $17.60 | $14.61 | $17.21 | 2,256,227,653 |
2004 | $14.64 | $16.30 | $14.00 | $16.20 | 1,042,442,940 |
2003 | $11.22 | $14.70 | $9.75 | $14.61 | 669,892,240 |
2002 | $13.06 | $13.94 | $9.36 | $11.20 | 712,319,634 |
Daily pricing data for XLF dates back to 12/22/1998, and may be incomplete.