XLF has returned 5% since January 1, 2026.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
September 09 2026 | $57.13 | $57.33 | $56.73 | $57.06 | 27,500,100 |
September 08 2026 | $57.71 | $57.82 | $57.26 | $57.30 | 38,219,900 |
September 04 2026 | $58.04 | $58.38 | $57.92 | $58.10 | 26,345,200 |
September 03 2026 | $58.00 | $58.60 | $57.99 | $58.56 | 32,670,500 |
September 02 2026 | $57.38 | $58.23 | $57.32 | $57.66 | 31,321,800 |
September 01 2026 | $57.61 | $57.98 | $57.13 | $57.20 | 32,396,200 |
August 31 2026 | $57.86 | $57.93 | $57.69 | $57.71 | 25,215,700 |
August 28 2026 | $57.98 | $58.41 | $57.92 | $58.10 | 25,142,600 |
August 27 2026 | $57.91 | $58.23 | $57.73 | $57.88 | 26,082,100 |
August 26 2026 | $58.25 | $58.38 | $58.02 | $58.26 | 20,054,000 |
August 25 2026 | $58.19 | $58.36 | $57.87 | $58.31 | 23,685,100 |
August 24 2026 | $57.70 | $58.38 | $57.64 | $58.22 | 31,462,900 |
August 21 2026 | $57.32 | $57.70 | $57.25 | $57.48 | 27,273,100 |
August 20 2026 | $57.47 | $57.66 | $56.91 | $56.95 | 30,704,200 |
August 19 2026 | $57.88 | $58.20 | $57.42 | $57.48 | 35,648,300 |
August 18 2026 | $57.73 | $57.98 | $57.57 | $57.84 | 25,389,400 |
August 17 2026 | $57.96 | $58.27 | $57.55 | $57.58 | 45,636,700 |
August 14 2026 | $58.22 | $58.29 | $58.06 | $58.16 | 28,130,100 |
August 13 2026 | $58.19 | $58.31 | $57.75 | $58.26 | 23,193,500 |
August 12 2026 | $57.83 | $58.00 | $57.68 | $57.92 | 18,531,700 |
August 11 2026 | $57.78 | $58.10 | $57.72 | $57.80 | 19,797,000 |
August 10 2026 | $57.54 | $58.02 | $57.46 | $57.81 | 26,070,800 |
August 07 2026 | $57.61 | $57.79 | $57.34 | $57.60 | 20,816,700 |
August 06 2026 | $58.38 | $58.38 | $57.59 | $57.81 | 27,704,200 |
August 05 2026 | $58.18 | $58.41 | $57.80 | $58.00 | 34,275,600 |