FINANCIAL SEL (XLF)

Last Price54.80

Change+1.20 (2.23%)

NYSE· Last Trade: Jul 1st, 3:12 PM EDT

Historical Prices For FINANCIAL SEL (XLF)

Date Range:

2026-04-01 - 2026-07-01

Date	Open	High	Low	Close	Volume	Adjusted Close
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
6/24/2026	53.86	54.10	53.54	53.72	30,805,970	53.72
6/23/2026	53.63	54.02	53.49	53.88	33,374,782	53.88
6/22/2026	53.62	54.02	53.57	53.70	27,950,088	53.70
6/18/2026	54.55	54.61	53.46	53.57	37,816,832	53.38
6/17/2026	54.29	54.89	53.90	54.05	49,567,216	53.86
6/16/2026	54.01	54.43	53.84	54.35	37,470,473	54.16
6/15/2026	53.76	53.97	53.48	53.56	37,491,255	53.37
6/12/2026	52.96	53.55	52.82	53.34	51,023,321	53.15
6/11/2026	52.35	52.77	52.04	52.62	41,294,378	52.44
6/10/2026	52.49	52.81	52.21	52.23	31,121,722	52.05
6/09/2026	52.18	52.70	52.12	52.46	41,688,149	52.28
6/08/2026	52.24	52.47	51.96	51.97	39,098,532	51.79
6/05/2026	52.38	52.48	52.06	52.30	42,101,727	52.12
6/04/2026	51.54	52.30	51.48	52.19	57,353,842	52.01
6/03/2026	51.14	51.16	50.52	50.87	44,884,441	50.69
6/02/2026	51.23	51.66	50.98	51.46	30,986,050	51.28
6/01/2026	51.22	51.60	51.19	51.43	34,507,465	51.25
5/29/2026	51.28	51.79	51.17	51.58	34,240,310	51.40
5/28/2026	51.19	51.50	51.02	51.27	40,573,012	51.09
5/27/2026	51.74	51.99	51.30	51.42	45,240,987	51.24
5/26/2026	52.00	52.23	51.72	51.85	24,514,856	51.67
5/22/2026	51.90	52.17	51.84	51.94	23,315,114	51.76
5/21/2026	51.46	51.83	51.21	51.73	33,342,800	51.55
5/20/2026	51.23	51.71	50.78	51.66	42,147,625	51.48
5/19/2026	51.63	51.79	51.05	51.10	35,951,511	50.92
5/18/2026	51.01	51.80	50.97	51.74	32,971,553	51.56
5/15/2026	51.32	51.49	51.03	51.10	29,789,786	50.92
5/14/2026	51.27	51.49	51.09	51.29	37,319,630	51.11
5/13/2026	51.14	51.33	50.95	50.99	33,437,788	50.81
5/12/2026	51.18	51.70	50.81	51.58	44,191,974	51.40
5/11/2026	51.26	51.46	50.95	51.18	30,755,781	51.00
5/08/2026	51.68	51.74	51.13	51.24	29,627,692	51.06
5/07/2026	51.78	52.08	51.42	51.55	36,978,972	51.37
5/06/2026	51.92	52.23	51.77	51.84	39,073,111	51.66
5/05/2026	51.57	51.77	51.38	51.59	27,419,443	51.41
5/04/2026	51.78	52.19	51.49	51.58	44,455,480	51.40
5/01/2026	52.40	52.61	51.92	51.92	39,618,174	51.74
4/30/2026	51.51	52.25	51.20	52.13	31,401,903	51.95
4/29/2026	52.13	52.30	51.70	51.92	22,139,818	51.74
4/28/2026	52.20	52.40	51.80	51.85	24,321,371	51.67
4/27/2026	51.31	51.90	51.27	51.81	25,762,647	51.63
4/24/2026	51.58	51.67	51.32	51.42	27,225,304	51.24
4/23/2026	52.08	52.17	51.30	51.80	44,647,250	51.62
4/22/2026	52.48	52.65	52.07	52.21	31,836,259	52.03
4/21/2026	52.71	53.19	52.20	52.30	34,135,826	52.12
4/20/2026	52.33	52.76	52.26	52.63	26,149,413	52.45
4/17/2026	52.37	52.98	52.30	52.43	45,183,384	52.25
4/16/2026	52.09	52.41	51.91	52.03	25,423,611	51.85
4/15/2026	52.07	52.33	51.82	52.17	33,804,194	51.99
4/14/2026	51.51	51.91	51.44	51.78	36,497,657	51.60
4/13/2026	50.50	51.67	50.42	51.66	33,634,406	51.48
4/10/2026	51.23	51.29	50.64	50.77	35,427,515	50.59
4/09/2026	50.94	51.54	50.80	51.33	30,330,149	51.15
4/08/2026	51.19	51.48	50.96	51.20	48,174,014	51.02
4/07/2026	49.62	50.02	49.50	49.88	31,689,606	49.71
4/06/2026	49.51	50.01	49.45	49.88	27,345,245	49.71
4/02/2026	48.83	49.81	48.60	49.53	39,519,859	49.36
4/01/2026	49.80	49.85	49.14	49.44	61,539,808	49.27