The average closing price for XLF all-time is $20.23. The latest price is $57.97.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
November 2026 | $56.96 | $60.04 | $56.70 | $57.99 | 266,243,187 |
October 2026 | $53.25 | $57.23 | $52.81 | $56.51 | 724,078,300 |
September 2026 | $57.41 | $58.39 | $53.37 | $53.40 | 784,982,700 |
August 2026 | $57.09 | $58.20 | $56.71 | $57.51 | 577,299,200 |
July 2026 | $53.64 | $57.40 | $53.56 | $56.74 | 767,243,900 |
June 2026 | $50.87 | $54.51 | $50.17 | $53.42 | 786,256,200 |
May 2026 | $52.03 | $52.24 | $50.42 | $51.22 | 704,737,800 |
April 2026 | $49.45 | $52.82 | $48.26 | $51.76 | 716,345,300 |
March 2026 | $50.00 | $51.19 | $47.34 | $49.02 | 1,372,514,300 |
February 2026 | $52.80 | $53.73 | $49.63 | $50.81 | 1,141,846,300 |
January 2026 | $54.17 | $55.84 | $52.12 | $52.79 | 924,648,900 |
December 2025 | $52.25 | $55.21 | $51.82 | $54.11 | 760,075,200 |
November 2025 | $51.52 | $53.05 | $50.29 | $52.50 | 892,236,900 |
October 2025 | $52.78 | $53.23 | $50.74 | $51.56 | 972,355,500 |
September 2025 | $52.69 | $53.64 | $51.85 | $53.03 | 735,198,900 |
August 2025 | $50.75 | $53.12 | $50.09 | $52.98 | 766,228,300 |
July 2025 | $51.26 | $52.49 | $50.37 | $51.39 | 796,345,300 |
June 2025 | $49.49 | $51.46 | $48.71 | $51.39 | 734,899,300 |
May 2025 | $47.51 | $50.63 | $47.37 | $49.83 | 714,148,500 |
April 2025 | $48.52 | $49.22 | $41.28 | $47.68 | 1,422,319,800 |
March 2025 | $50.98 | $51.29 | $46.01 | $48.71 | 1,149,001,800 |
February 2025 | $49.45 | $50.92 | $49.02 | $50.84 | 833,465,800 |
January 2025 | $47.33 | $50.71 | $45.83 | $50.15 | 868,168,000 |
December 2024 | $49.89 | $49.96 | $46.17 | $47.09 | 828,112,500 |
November 2024 | $45.24 | $50.08 | $44.66 | $49.81 | 938,485,100 |
Daily pricing data for XLF dates back to 12/22/1998, and may be incomplete.