FINANCIAL SEL (XLF)

Last Price56.40

Change+0.27 (0.48%)

NYSE · Last Trade: Jan 7th, 2:46 AM EST

Historical Prices For FINANCIAL SEL (XLF)

Date Range:

2025-10-07 - 2026-01-07

Date	Open	High	Low	Close	Volume	Adjusted Close
1/06/2026	56.03	56.52	55.99	56.40	38,942,303	56.40
1/05/2026	54.82	56.51	54.82	56.13	58,040,728	56.13
1/02/2026	54.83	54.99	54.34	54.93	36,087,137	54.93
12/31/2025	55.22	55.26	54.75	54.77	23,034,361	54.77
12/30/2025	55.40	55.40	55.14	55.18	16,159,615	55.18
12/29/2025	55.59	55.68	55.26	55.32	34,214,524	55.32
12/26/2025	55.71	55.80	55.44	55.62	20,410,067	55.62
12/24/2025	55.51	55.89	55.41	55.73	15,685,781	55.73
12/23/2025	55.31	55.56	55.31	55.43	24,711,995	55.43
12/22/2025	54.75	55.44	54.74	55.32	39,035,318	55.32
12/19/2025	54.56	55.02	54.56	54.84	49,983,105	54.65
12/18/2025	54.77	55.02	54.35	54.54	35,009,548	54.35
12/17/2025	54.80	55.07	54.58	54.63	41,101,983	54.44
12/16/2025	55.04	55.16	54.48	54.64	37,333,087	54.45
12/15/2025	55.18	55.30	54.82	54.99	35,346,250	54.80
12/12/2025	55.16	55.21	54.71	54.95	64,428,946	54.76
12/11/2025	53.96	54.98	53.93	54.87	51,760,164	54.68
12/10/2025	53.28	54.08	53.21	53.89	45,404,884	53.70
12/09/2025	53.50	53.95	53.25	53.28	46,334,391	53.09
12/08/2025	53.70	53.71	53.28	53.48	31,162,463	53.29
12/05/2025	53.54	53.93	53.45	53.68	28,532,329	53.49
12/04/2025	53.59	53.91	53.47	53.66	33,649,424	53.47
12/03/2025	52.94	53.60	52.88	53.55	32,143,385	53.36
12/02/2025	52.99	53.14	52.64	52.84	29,769,096	52.66
12/01/2025	53.07	53.40	52.84	52.89	29,294,333	52.71
11/28/2025	53.10	53.55	53.03	53.33	16,137,934	53.14
11/26/2025	52.67	53.15	52.60	52.95	35,268,455	52.77
11/25/2025	52.11	52.66	51.91	52.54	50,973,911	52.36
11/24/2025	51.73	51.97	51.33	51.89	43,780,036	51.71
11/21/2025	51.46	51.97	51.13	51.67	68,942,905	51.49
11/20/2025	52.03	52.38	51.08	51.11	70,103,808	50.93
11/19/2025	51.38	51.65	51.19	51.56	45,975,770	51.38
11/18/2025	51.28	51.75	51.15	51.37	66,037,625	51.19
11/17/2025	52.47	52.49	51.25	51.45	70,036,495	51.27
11/14/2025	52.81	52.81	52.27	52.45	46,154,649	52.27
11/13/2025	53.57	53.76	52.88	52.98	50,448,573	52.80
11/12/2025	53.22	53.88	53.22	53.67	46,042,171	53.48
11/11/2025	53.07	53.34	52.88	53.21	29,989,697	53.02
11/10/2025	52.93	53.15	52.65	52.97	42,009,855	52.79
11/07/2025	52.28	52.80	52.09	52.78	46,218,771	52.60
11/06/2025	52.51	52.70	52.17	52.41	42,615,871	52.23
11/05/2025	52.49	52.82	52.18	52.60	38,031,537	52.42
11/04/2025	51.94	52.54	51.84	52.42	44,640,668	52.24
11/03/2025	52.33	52.34	51.65	52.15	38,594,632	51.97
10/31/2025	52.01	52.50	51.94	52.37	40,425,836	52.19
10/30/2025	52.02	52.82	52.02	52.23	48,533,012	52.05
10/29/2025	52.45	52.58	51.87	52.09	62,075,486	51.91
10/28/2025	53.33	53.40	52.94	52.99	34,420,195	52.81
10/27/2025	53.37	53.42	53.20	53.33	27,149,382	53.14
10/24/2025	52.85	53.28	52.80	53.11	31,947,815	52.92
10/23/2025	52.59	52.68	52.29	52.54	29,507,322	52.36
10/22/2025	52.78	52.82	52.12	52.43	53,724,724	52.25
10/21/2025	52.65	53.13	52.66	52.73	31,212,189	52.55
10/20/2025	52.36	52.90	52.29	52.79	40,561,416	52.61
10/17/2025	51.90	52.36	51.73	52.18	52,288,874	52.00
10/16/2025	53.09	53.12	51.54	51.76	85,475,655	51.58
10/15/2025	53.43	53.76	52.85	53.24	39,522,564	53.05
10/14/2025	52.45	53.65	52.24	53.24	62,584,473	53.05
10/13/2025	52.55	52.81	52.34	52.66	39,654,376	52.48
10/10/2025	53.46	53.68	52.16	52.16	73,596,194	51.98
10/09/2025	53.63	53.81	53.19	53.32	33,922,100	53.13
10/08/2025	53.93	53.95	53.34	53.51	26,845,421	53.32
10/07/2025	53.88	54.05	53.52	53.77	31,249,780	53.58