Register for real-time alerts, custom portfolio, and market movers
XLF3 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18 2024 | 3.6772 | 0.10 | 2.82% | 3.6772 | 3.6772 | 3.6772 | 0 |
| Jun 17 2024 | 3.5762 | 0.02 | 0.44% | 3.5762 | 3.5762 | 3.5762 | 3 |
| Jun 14 2024 | 3.5605 | 0.01 | 0.37% | 3.5605 | 3.5605 | 3.5605 | 7 |
| Jun 13 2024 | 3.5475 | -0.13 | -3.50% | 3.5475 | 3.5475 | 3.5475 | 0 |
| Jun 12 2024 | 3.6762 | 0.08 | 2.16% | 3.6762 | 3.6762 | 3.6762 | 0 |
| Jun 11 2024 | 3.5984 | -0.10 | -2.81% | 3.598 | 3.6132 | 3.2768 | 28 |
| Jun 10 2024 | 3.7026 | -0.10 | -2.73% | 3.7026 | 3.7026 | 3.7026 | 0 |
| Jun 07 2024 | 3.8067 | 0.05 | 1.37% | 3.8067 | 3.8067 | 3.8067 | 0 |
| Jun 06 2024 | 3.7552 | 0.04 | 0.94% | 3.764 | 3.947 | 3.3981 | 30 |
| Jun 05 2024 | 3.7202 | 0.02 | 0.51% | 3.7202 | 3.7202 | 3.7202 | 0 |
| Jun 04 2024 | 3.7012 | -0.02 | -0.48% | 3.7797 | 3.7833 | 3.7012 | 20 |
| Jun 03 2024 | 3.7191 | -0.01 | -0.15% | 3.7191 | 3.7191 | 3.7191 | 3 |
| May 31 2024 | 3.7247 | 0.03 | 0.82% | 3.7247 | 3.7247 | 3.7247 | 8 |
| May 30 2024 | 3.6943 | 0.07 | 1.95% | 3.636 | 3.8347 | 3.29 | 10,500 |
| May 29 2024 | 3.6236 | -0.13 | -3.51% | 3.6236 | 3.6236 | 3.6236 | 1 |
| May 28 2024 | 3.7554 | -0.09 | -2.36% | 3.7554 | 3.7554 | 3.7554 | 0 |
| May 24 2024 | 3.8462 | -0.05 | -1.34% | 3.8346 | 4.0799 | 3.7502 | 860 |
| May 23 2024 | 3.8983 | -0.09 | -2.35% | 3.8983 | 3.8983 | 3.8983 | 4 |
| May 22 2024 | 3.992 | -0.01 | -0.36% | 3.992 | 3.992 | 3.992 | 1 |
| May 21 2024 | 4.0065 | -0.10 | -2.36% | 4.0065 | 4.0065 | 4.0065 | 0 |
| May 20 2024 | 4.1033 | 0.03 | 0.80% | 4.1283 | 4.2809 | 3.9121 | 780 |
| May 17 2024 | 4.0708 | -0.02 | -0.44% | 4.0584 | 4.2377 | 3.8687 | 6 |
| May 16 2024 | 4.0886 | 0.07 | 1.84% | 4.0264 | 4.294 | 3.8236 | 179 |
| May 15 2024 | 4.0146 | 0.09 | 2.41% | 4.0146 | 4.0146 | 4.0146 | 0 |
| May 14 2024 | 3.9202 | -0.04 | -0.89% | 3.9202 | 3.9202 | 3.9202 | 0 |
| May 13 2024 | 3.9556 | 0.02 | 0.42% | 3.9556 | 3.9556 | 3.9556 | 0 |
| May 10 2024 | 3.9392 | 0.07 | 1.81% | 3.9392 | 3.9392 | 3.9392 | 0 |
| May 09 2024 | 3.8692 | 0.09 | 2.47% | 3.8692 | 3.8692 | 3.8692 | 0 |
| May 08 2024 | 3.7759 | -0.02 | -0.42% | 3.7759 | 3.7759 | 3.7759 | 0 |
| May 07 2024 | 3.792 | 0.20 | 5.51% | 3.5505 | 3.9725 | 3.5505 | 8,336 |
| May 03 2024 | 3.5939 | 0.05 | 1.43% | 3.5939 | 3.5939 | 3.5939 | 0 |
| May 02 2024 | 3.5433 | -0.04 | -1.16% | 3.5433 | 3.5433 | 3.5433 | 0 |
| May 01 2024 | 3.5849 | -0.04 | -0.99% | 3.5265 | 3.5849 | 3.4435 | 162 |
| Apr 30 2024 | 3.6207 | -0.09 | -2.31% | 3.6207 | 3.6207 | 3.6207 | 0 |
| Apr 29 2024 | 3.7062 | 0.02 | 0.67% | 3.7062 | 3.7062 | 3.7062 | 0 |
| Apr 26 2024 | 3.6817 | 0.01 | 0.19% | 3.6817 | 3.6817 | 3.6817 | 0 |
| Apr 25 2024 | 3.6746 | -0.06 | -1.70% | 3.6746 | 3.6746 | 3.6746 | 0 |
| Apr 24 2024 | 3.7381 | -0.05 | -1.35% | 3.7381 | 3.7381 | 3.7381 | 0 |
| Apr 23 2024 | 3.7892 | 0.15 | 4.03% | 3.7892 | 3.7892 | 3.7892 | 0 |
| Apr 22 2024 | 3.6423 | 0.08 | 2.33% | 3.6423 | 3.6423 | 3.6423 | 0 |
| Apr 19 2024 | 3.5593 | 0.04 | 1.08% | 3.5593 | 3.5593 | 3.5593 | 0 |
| Apr 18 2024 | 3.5213 | 0.12 | 3.40% | 3.5213 | 3.5213 | 3.5213 | 0 |
| Apr 17 2024 | 3.4054 | 0.00 | 0.03% | 3.4054 | 3.4054 | 3.4054 | 0 |
| Apr 16 2024 | 3.4044 | -0.16 | -4.60% | 3.4044 | 3.4044 | 3.4044 | 0 |
| Apr 15 2024 | 3.5687 | 0.02 | 0.56% | 3.5687 | 3.5687 | 3.5687 | 0 |
| Apr 12 2024 | 3.5487 | -0.10 | -2.78% | 3.5487 | 3.5487 | 3.5487 | 0 |
| Apr 11 2024 | 3.6502 | -0.15 | -3.99% | 3.6502 | 3.6502 | 3.6502 | 0 |
| Apr 10 2024 | 3.8019 | -0.07 | -1.79% | 3.9307 | 4.0001 | 3.5781 | 876 |
| Apr 09 2024 | 3.8711 | -0.12 | -3.00% | 3.8711 | 3.8711 | 3.8711 | 0 |
| Apr 08 2024 | 3.9907 | 0.06 | 1.54% | 3.9534 | 4.143 | 3.7624 | 7,689 |
| Apr 05 2024 | 3.93 | -0.14 | -3.40% | 3.93 | 3.93 | 3.93 | 0 |
| Apr 04 2024 | 4.0684 | 0.07 | 1.82% | 4.0684 | 4.0684 | 4.0684 | 0 |
| Apr 03 2024 | 3.9955 | 0.01 | 0.17% | 3.9955 | 3.9955 | 3.9955 | 0 |
| Apr 02 2024 | 3.9886 | -0.12 | -2.84% | 4.0033 | 4.1955 | 3.7989 | 188 |
| Mar 28 2024 | 4.1051 | 0.15 | 3.79% | 4.0762 | 4.1095 | 4.0762 | 428 |
| Mar 27 2024 | 3.9551 | 0.01 | 0.14% | 3.9551 | 3.9551 | 3.9551 | 0 |
| Mar 26 2024 | 3.9494 | 0.03 | 0.85% | 3.8943 | 4.0916 | 3.7114 | 663 |
| Mar 25 2024 | 3.9162 | -0.06 | -1.43% | 3.9162 | 3.9162 | 3.9162 | 0 |
| Mar 22 2024 | 3.973 | -0.10 | -2.44% | 3.973 | 3.973 | 3.973 | 0 |
| Mar 21 2024 | 4.0725 | 0.19 | 4.97% | 4.0725 | 4.0725 | 4.0725 | 0 |
