FINANCIAL SEL (XLF)

Last Price54.53

Change-0.01 (-0.02%)

NYSE · Last Trade: Sep 24th, 6:58 PM EDT

Historical Prices For FINANCIAL SEL (XLF)

Date Range:

2026-06-24 - 2026-09-24

Date	Open	High	Low	Close	Volume	Adjusted Close
9/24/2026	54.61	54.81	54.25	54.53	28,784,361	54.53
9/23/2026	54.50	55.08	54.46	54.54	42,686,938	54.54
9/22/2026	56.00	56.05	54.55	54.80	69,824,184	54.80
9/21/2026	56.05	56.20	55.72	55.90	30,633,567	55.90
9/18/2026	55.66	55.98	55.46	55.86	36,017,965	55.86
9/17/2026	56.27	56.40	55.56	55.88	29,189,512	55.88
9/16/2026	56.82	56.85	55.44	55.93	53,071,844	55.93
9/15/2026	56.97	56.99	56.46	56.85	30,166,379	56.85
9/14/2026	57.34	57.57	56.76	57.03	38,148,578	57.03
9/11/2026	57.44	57.62	56.95	57.25	34,741,590	57.25
9/10/2026	56.91	57.11	56.69	56.87	25,341,464	56.87
9/09/2026	57.13	57.33	56.73	57.06	27,520,416	57.06
9/08/2026	57.71	57.82	57.26	57.30	38,233,473	57.30
9/04/2026	58.04	58.38	57.91	58.10	26,361,510	58.10
9/03/2026	58.00	58.60	57.99	58.56	32,656,034	58.56
9/02/2026	57.38	58.23	57.32	57.66	31,652,376	57.66
9/01/2026	57.61	57.98	57.13	57.20	32,399,795	57.20
8/31/2026	57.86	57.92	57.69	57.71	25,214,019	57.71
8/28/2026	57.98	58.41	57.92	58.10	25,142,611	58.10
8/27/2026	57.91	58.23	57.73	57.88	26,083,513	57.88
8/26/2026	58.25	58.38	58.02	58.26	20,049,773	58.26
8/25/2026	58.19	58.36	57.87	58.31	23,682,807	58.31
8/24/2026	57.70	58.38	57.64	58.22	31,435,895	58.22
8/21/2026	57.32	57.70	57.24	57.48	27,277,765	57.48
8/20/2026	57.47	57.66	56.91	56.95	30,698,954	56.95
8/19/2026	57.88	58.20	57.42	57.48	35,645,835	57.48
8/18/2026	57.73	57.98	57.56	57.84	25,188,708	57.84
8/17/2026	57.96	58.27	57.55	57.58	45,635,846	57.58
8/14/2026	58.22	58.29	58.06	58.16	28,130,152	58.16
8/13/2026	58.19	58.30	57.75	58.26	23,307,765	58.26
8/12/2026	57.83	58.00	57.68	57.92	18,526,157	57.92
8/11/2026	57.78	58.09	57.72	57.80	19,827,360	57.80
8/10/2026	57.54	58.02	57.45	57.81	26,069,286	57.81
8/07/2026	57.61	57.79	57.34	57.60	20,816,734	57.60
8/06/2026	58.38	58.38	57.59	57.81	27,707,333	57.81
8/05/2026	58.18	58.41	57.80	58.00	34,263,899	58.00
8/04/2026	57.22	58.02	57.19	57.88	31,455,457	57.88
8/03/2026	57.29	57.55	57.00	57.38	31,000,516	57.38
7/31/2026	56.81	57.12	56.69	56.94	32,543,469	56.94
7/30/2026	56.82	57.05	56.18	57.00	33,190,965	57.00
7/29/2026	57.29	57.47	56.59	56.68	49,030,518	56.68
7/28/2026	57.13	57.60	56.95	57.60	34,193,216	57.60
7/27/2026	56.76	57.13	56.59	56.88	29,788,404	56.88
7/24/2026	55.83	56.38	55.69	56.31	32,212,943	56.31
7/23/2026	55.68	55.86	55.45	55.83	24,488,803	55.83
7/22/2026	56.14	56.27	55.91	56.05	25,422,539	56.05
7/21/2026	55.99	56.34	55.72	56.11	26,386,530	56.11
7/20/2026	56.30	56.38	55.89	56.04	38,150,518	56.04
7/17/2026	56.43	56.94	56.12	56.26	44,830,290	56.26
7/16/2026	56.76	56.84	56.38	56.75	27,584,182	56.75
7/15/2026	56.30	56.81	56.18	56.56	49,418,863	56.56
7/14/2026	55.60	56.80	55.59	56.18	43,199,477	56.18
7/13/2026	55.98	56.16	55.60	56.07	33,384,933	56.07
7/10/2026	55.99	56.03	55.36	55.71	24,046,323	55.71
7/09/2026	55.07	55.69	54.97	55.54	26,546,565	55.54
7/08/2026	55.79	55.80	54.95	54.97	41,670,659	54.97
7/07/2026	56.31	56.59	56.01	56.05	27,115,720	56.05
7/06/2026	55.85	56.16	55.58	56.14	32,065,978	56.14
7/02/2026	55.28	55.64	55.01	55.62	46,285,186	55.62
7/01/2026	53.83	55.08	53.75	54.78	47,818,724	54.78
6/30/2026	53.66	53.85	53.40	53.61	27,719,102	53.61
6/29/2026	53.70	54.02	53.68	53.72	31,622,890	53.72
6/26/2026	53.56	53.94	53.20	53.57	26,672,023	53.57
6/25/2026	53.92	54.68	53.40	53.45	31,703,199	53.45