The average closing price for XLF all-time is $19.41. The latest price is $54.93.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
January 2026 | $54.83 | $55.00 | $54.34 | $54.93 | 36,082,500 |
December 2025 | $52.89 | $55.89 | $52.46 | $54.77 | 760,075,200 |
November 2025 | $52.15 | $53.70 | $50.90 | $53.14 | 892,236,900 |
October 2025 | $53.42 | $53.88 | $51.36 | $52.19 | 972,355,500 |
September 2025 | $53.34 | $54.30 | $52.48 | $53.68 | 735,198,900 |
August 2025 | $51.37 | $53.77 | $50.71 | $53.63 | 766,228,300 |
July 2025 | $51.89 | $53.13 | $50.98 | $52.02 | 796,345,300 |
June 2025 | $50.10 | $52.09 | $49.30 | $52.02 | 734,899,300 |
May 2025 | $48.09 | $51.24 | $47.95 | $50.44 | 714,148,500 |
April 2025 | $49.12 | $49.82 | $41.78 | $48.27 | 1,422,319,800 |
March 2025 | $51.60 | $51.92 | $46.57 | $49.30 | 1,149,001,800 |
February 2025 | $50.05 | $51.54 | $49.62 | $51.46 | 833,465,800 |
January 2025 | $47.91 | $51.33 | $46.39 | $50.76 | 868,168,000 |
December 2024 | $50.50 | $50.57 | $46.74 | $47.67 | 828,112,500 |
November 2024 | $45.79 | $50.70 | $45.21 | $50.42 | 938,485,100 |
October 2024 | $44.39 | $46.95 | $43.87 | $45.65 | 771,884,200 |
September 2024 | $44.52 | $44.90 | $42.45 | $44.51 | 777,589,300 |
August 2024 | $42.96 | $44.80 | $39.79 | $44.76 | 789,241,900 |
July 2024 | $40.39 | $43.16 | $40.15 | $42.80 | 822,935,800 |
June 2024 | $40.58 | $40.95 | $39.35 | $40.23 | 717,717,000 |
May 2024 | $39.31 | $41.41 | $39.15 | $40.59 | 804,335,500 |
April 2024 | $41.09 | $41.13 | $38.53 | $39.34 | 1,061,437,300 |
March 2024 | $39.16 | $41.15 | $39.00 | $41.05 | 901,711,100 |
February 2024 | $37.57 | $39.37 | $37.14 | $39.17 | 934,506,300 |
January 2024 | $36.41 | $38.31 | $35.88 | $37.64 | 931,726,900 |
Daily pricing data for XLF dates back to 12/22/1998, and may be incomplete.
