The average closing price for XLF all-time is $19.06. The latest price is $52.46.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
August 2025 | $51.72 | $53.16 | $51.05 | $52.46 | 441,798,834 |
July 2025 | $52.24 | $53.49 | $51.33 | $52.37 | 796,345,300 |
June 2025 | $50.44 | $52.44 | $49.64 | $52.37 | 734,899,300 |
May 2025 | $48.41 | $51.59 | $48.27 | $50.79 | 714,148,500 |
April 2025 | $49.45 | $50.16 | $42.07 | $48.59 | 1,422,310,000 |
March 2025 | $51.95 | $52.27 | $46.89 | $49.64 | 1,149,001,800 |
February 2025 | $50.39 | $51.89 | $49.96 | $51.81 | 833,465,800 |
January 2025 | $48.24 | $51.67 | $46.71 | $51.11 | 868,173,300 |
December 2024 | $50.84 | $50.91 | $47.06 | $47.99 | 828,112,500 |
November 2024 | $46.11 | $51.04 | $45.51 | $50.76 | 938,490,300 |
October 2024 | $44.69 | $47.27 | $44.17 | $45.96 | 771,884,200 |
September 2024 | $44.83 | $45.20 | $42.74 | $44.81 | 777,596,000 |
August 2024 | $43.25 | $45.10 | $40.06 | $45.06 | 789,241,900 |
July 2024 | $40.67 | $43.46 | $40.42 | $43.09 | 822,935,800 |
June 2024 | $40.85 | $41.23 | $39.62 | $40.50 | 717,730,500 |
May 2024 | $39.58 | $41.70 | $39.42 | $40.86 | 804,336,000 |
April 2024 | $41.37 | $41.41 | $38.79 | $39.61 | 1,061,438,600 |
March 2024 | $39.43 | $41.43 | $39.26 | $41.33 | 901,654,600 |
February 2024 | $37.82 | $39.64 | $37.39 | $39.44 | 934,504,600 |
January 2024 | $36.66 | $38.57 | $36.12 | $37.89 | 931,656,400 |
December 2023 | $34.87 | $36.95 | $34.75 | $36.76 | 781,300,300 |
November 2023 | $31.54 | $34.92 | $31.47 | $34.92 | 766,639,400 |
October 2023 | $32.16 | $33.02 | $30.51 | $31.48 | 1,106,081,300 |
September 2023 | $33.50 | $34.01 | $32.05 | $32.27 | 871,875,500 |
August 2023 | $34.15 | $34.34 | $32.51 | $33.30 | 833,554,500 |
Daily pricing data for XLF dates back to 12/22/1998, and may be incomplete.
