XLF has returned 79.9% since November 1, 2023.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
Week of September 14 2026 | $57.34 | $57.57 | $55.44 | $55.86 | 186,485,600 |
Week of September 07 2026 | $57.71 | $57.82 | $56.69 | $57.25 | 125,818,800 |
Week of August 31 2026 | $57.86 | $58.60 | $57.13 | $58.10 | 147,965,700 |
Week of August 24 2026 | $57.70 | $58.41 | $57.64 | $58.10 | 126,426,700 |
Week of August 17 2026 | $57.96 | $58.27 | $56.91 | $57.48 | 164,651,700 |
Week of August 10 2026 | $57.54 | $58.31 | $57.46 | $58.16 | 115,723,100 |
Week of August 03 2026 | $57.29 | $58.41 | $57.00 | $57.60 | 145,282,000 |
Week of July 27 2026 | $56.76 | $57.60 | $56.18 | $56.94 | 178,776,800 |
Week of July 20 2026 | $56.30 | $56.38 | $55.45 | $56.31 | 146,516,400 |
Week of July 13 2026 | $55.98 | $56.94 | $55.59 | $56.26 | 196,498,200 |
Week of July 06 2026 | $55.85 | $56.59 | $54.95 | $55.71 | 151,396,600 |
Week of June 29 2026 | $53.70 | $55.64 | $53.40 | $55.62 | 153,409,200 |
Week of June 22 2026 | $53.62 | $54.68 | $53.20 | $53.57 | 150,425,500 |
Week of June 15 2026 | $53.57 | $54.70 | $53.27 | $53.38 | 162,359,400 |
Week of June 08 2026 | $52.06 | $53.36 | $51.78 | $53.15 | 204,245,100 |
Week of June 01 2026 | $51.05 | $52.30 | $50.34 | $52.12 | 209,872,900 |
Week of May 25 2026 | $51.82 | $52.05 | $50.84 | $51.40 | 144,574,200 |
Week of May 18 2026 | $50.83 | $51.99 | $50.60 | $51.76 | 167,731,500 |
Week of May 11 2026 | $51.08 | $51.52 | $50.63 | $50.92 | 175,242,600 |
Week of May 04 2026 | $51.60 | $52.06 | $50.96 | $51.06 | 177,571,300 |
Week of April 27 2026 | $51.13 | $52.43 | $51.02 | $51.74 | 143,279,500 |
Week of April 20 2026 | $52.16 | $53.00 | $51.12 | $51.24 | 164,022,300 |
Week of April 13 2026 | $50.32 | $52.80 | $50.24 | $52.25 | 174,554,400 |
Week of April 06 2026 | $49.34 | $51.36 | $49.28 | $50.59 | 173,029,200 |
Week of March 30 2026 | $48.06 | $49.68 | $47.92 | $49.36 | 244,568,900 |