XLF | Ste Strt Fncal Selt | Historical Data

S&P 500$7,801.77
-0.22%
2m
DOW 30$51,179.87
-0.66%
2m
NASDAQ 100$31,160.08
-0.21%
2m
Russell 2000$277.70
-1.29%
2m
Russell 1000$424.19
-0.35%
2m
S&P 400$3,637.40
-1.62%
2m
S&P 600$1,666.88
-1.33%
2m

Ste Strt Fncal Selt (XLF)

NYSE

$53.58-$0.17 (-0.33%)

Price as of Oct 08, 2026 11:11 AM EDT

2.03%
1-Year Change

1 Month
-7.16%

Low Price$53.40

High Price$57.10
3 Months
-3.76%

Low Price$53.40

High Price$58.35
1 Year
+2.03%

Low Price$47.48

High Price$58.35

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
10/07/2026	53.53	53.82	53.41	53.75	-0.48%	36,824,071
10/06/2026	53.97	54.30	53.88	54.01	+0.24%	21,755,968
10/05/2026	53.50	53.97	53.30	53.88	+0.73%	28,802,402
10/02/2026	53.54	53.76	53.21	53.49	+0.06%	30,293,228
10/01/2026	53.25	53.62	52.81	53.46	+0.11%	41,537,608
09/30/2026	53.99	54.03	53.37	53.40	-1.13%	55,804,636
09/29/2026	54.17	54.35	53.72	54.01	-0.33%	53,453,708
09/28/2026	54.67	54.73	54.14	54.19	-1.19%	39,837,088
09/25/2026	54.63	54.89	54.31	54.84	+0.57%	29,084,554
09/24/2026	54.61	54.82	54.25	54.53	-0.02%	28,788,529
09/23/2026	54.50	55.08	54.46	54.54	-0.47%	42,699,307
09/22/2026	56.00	56.05	54.55	54.80	-1.97%	69,827,111
09/21/2026	56.05	56.21	55.72	55.90	+0.42%	30,630,398
09/21/2026	$0.20 Dividend
09/18/2026	55.46	55.78	55.26	55.66	-0.04%	35,996,800
09/17/2026	56.07	56.20	55.36	55.68	-0.09%	29,186,821
09/16/2026	56.62	56.65	55.24	55.73	-1.62%	53,033,346
09/15/2026	56.77	56.79	56.26	56.65	-0.32%	30,161,382
09/14/2026	57.14	57.37	56.56	56.83	-0.38%	38,039,454
09/11/2026	57.24	57.41	56.75	57.05	+0.67%	34,727,980
09/10/2026	56.71	56.91	56.49	56.67	-0.33%	25,344,400
09/09/2026	56.93	57.13	56.53	56.86	-0.42%	27,519,310
09/08/2026	57.50	57.62	57.06	57.10	-1.38%	38,231,341
09/04/2026	57.84	58.17	57.71	57.90	-0.79%	26,354,061
09/03/2026	57.80	58.39	57.79	58.35	+1.56%	32,670,352
09/02/2026	57.18	58.02	57.12	57.46	+0.80%	31,649,228
09/01/2026	57.41	57.78	56.93	57.00	-0.88%	32,393,345
08/31/2026	57.66	57.72	57.49	57.51	-0.67%	25,214,755
08/28/2026	57.78	58.20	57.72	57.90	+0.38%	25,140,659
08/27/2026	57.71	58.03	57.53	57.68	-0.65%	26,085,030
08/26/2026	58.05	58.17	57.82	58.06	-0.09%	20,051,482
08/25/2026	57.99	58.15	57.67	58.10	+0.15%	23,679,015
08/24/2026	57.50	58.17	57.44	58.02	+1.29%	31,459,030
08/21/2026	57.12	57.49	57.04	57.28	+0.93%	27,276,525
08/20/2026	57.27	57.45	56.71	56.75	-0.92%	30,704,217
08/19/2026	57.68	58.00	57.22	57.28	-0.62%	35,645,276
08/18/2026	57.53	57.78	57.36	57.64	+0.45%	25,389,367
08/17/2026	57.76	58.06	57.35	57.38	-1.00%	45,636,500
08/14/2026	58.02	58.08	57.86	57.96	-0.17%	28,130,144
08/13/2026	57.99	58.10	57.55	58.06	+0.59%	23,302,392
08/12/2026	57.63	57.80	57.48	57.72	+0.21%	18,527,280
08/11/2026	57.58	57.89	57.51	57.60	-0.02%	19,848,945
08/10/2026	57.34	57.82	57.25	57.61	+0.36%	26,067,988
08/07/2026	57.41	57.59	57.14	57.40	-0.36%	20,816,712
08/06/2026	58.17	58.17	57.39	57.61	-0.33%	27,707,408
08/05/2026	57.98	58.20	57.60	57.80	+0.21%	34,260,395
08/04/2026	57.02	57.81	56.99	57.68	+0.87%	31,466,060
08/03/2026	57.09	57.35	56.80	57.18	+0.77%	31,019,440
07/31/2026	56.61	56.92	56.49	56.74	-0.11%	32,543,467
07/30/2026	56.62	56.85	55.99	56.80	+0.56%	33,193,586
07/29/2026	57.09	57.27	56.39	56.48	-1.60%	49,038,769
07/28/2026	56.93	57.40	56.75	57.40	+1.27%	34,182,831
07/27/2026	56.56	56.93	56.39	56.68	+1.01%	29,805,893
07/24/2026	55.63	56.18	55.49	56.11	+0.86%	32,212,937
07/23/2026	55.48	55.66	55.25	55.63	-0.39%	24,484,675
07/22/2026	55.94	56.08	55.71	55.85	-0.11%	25,425,200
07/21/2026	55.79	56.14	55.52	55.91	+0.12%	26,392,357
07/20/2026	56.10	56.18	55.69	55.84	-0.39%	38,162,334
07/17/2026	56.23	56.73	55.92	56.06	-0.86%	44,832,500
07/16/2026	56.56	56.64	56.19	56.55	+0.34%	27,591,219
07/15/2026	56.10	56.62	55.98	56.36	+0.68%	49,424,544
07/14/2026	55.40	56.60	55.39	55.98	+0.20%	43,208,812
07/13/2026	55.78	55.96	55.41	55.87	+0.65%	33,386,159
07/10/2026	55.79	55.83	55.17	55.51	+0.31%	24,043,417
07/09/2026	54.88	55.49	54.78	55.34	+1.04%	26,549,660
07/08/2026	55.59	55.60	54.76	54.78	-1.93%	41,673,296
07/07/2026	56.11	56.39	55.81	55.85	-0.16%	27,128,878
07/06/2026	55.65	55.96	55.38	55.94	+0.93%	32,078,102
07/02/2026	55.09	55.44	54.81	55.42	+1.53%	46,284,777
07/01/2026	53.64	54.89	53.56	54.59	+2.18%	47,742,438
06/30/2026	53.47	53.66	53.21	53.42	-0.20%	27,725,306
06/29/2026	53.51	53.83	53.49	53.53	+0.28%	31,625,613
06/26/2026	53.37	53.75	53.01	53.38	+0.22%	26,672,018
06/25/2026	53.73	54.49	53.21	53.26	-0.50%	31,709,920
06/24/2026	53.67	53.91	53.35	53.53	-0.30%	30,809,615
06/23/2026	53.44	53.83	53.30	53.69	+0.34%	33,375,255
06/22/2026	53.43	53.83	53.38	53.51	+0.59%	27,962,782
06/22/2026	$0.19 Dividend
06/18/2026	54.17	54.23	53.09	53.20	-0.89%	37,816,815
06/17/2026	53.91	54.51	53.52	53.67	-0.55%	49,661,887
06/16/2026	53.63	54.05	53.47	53.97	+1.47%	37,477,500
06/15/2026	53.38	53.59	53.11	53.19	+0.41%	37,491,339
06/12/2026	52.59	53.18	52.44	52.97	+1.37%	51,023,313
06/11/2026	51.98	52.40	51.68	52.25	+0.75%	41,295,636
06/10/2026	52.13	52.44	51.84	51.86	-0.44%	31,128,421
06/09/2026	51.81	52.33	51.67	52.09	+0.94%	41,693,934
06/08/2026	51.87	52.10	51.60	51.61	-0.63%	39,102,804
06/05/2026	52.01	52.11	51.70	51.93	+0.21%	42,101,718
06/04/2026	51.18	51.93	51.12	51.82	+2.59%	57,368,133
06/03/2026	50.78	50.80	50.17	50.51	-1.15%	44,895,915
06/02/2026	50.87	51.30	50.62	51.10	+0.06%	30,988,646
06/01/2026	50.87	51.24	50.83	51.07	-0.29%	34,507,617
05/29/2026	50.92	51.43	50.81	51.22	+0.60%	34,240,277
05/28/2026	50.83	51.14	50.66	50.91	-0.29%	40,574,472
05/27/2026	51.38	51.63	50.94	51.06	-0.83%	45,241,810
05/26/2026	51.64	51.86	51.36	51.49	-0.17%	24,530,157
05/22/2026	51.54	51.80	51.48	51.58	+0.41%	23,315,085
05/21/2026	51.10	51.47	50.85	51.37	+0.14%	33,341,668
05/20/2026	50.87	51.35	50.42	51.30	+1.10%	42,148,381
05/19/2026	51.27	51.43	50.69	50.74	-1.24%	35,956,206