FINANCIAL SEL (XLF)

Historical Prices For FINANCIAL SEL (XLF)

Date Range:

2025-01-03 - 2025-04-03

Date	Open	High	Low	Close	Volume	Adjusted Close
4/02/2025	49.35	50.33	49.27	50.16	41,758,140	50.16
4/01/2025	49.62	49.97	49.20	49.75	37,954,544	49.75
3/31/2025	48.72	50.06	48.58	49.81	38,035,483	49.81
3/28/2025	50.03	50.30	49.02	49.21	45,855,384	49.21
3/27/2025	50.19	50.45	49.78	50.18	32,524,049	50.18
3/26/2025	50.58	50.91	50.09	50.28	39,748,821	50.28
3/25/2025	50.33	50.51	50.08	50.43	24,887,210	50.43
3/24/2025	49.79	50.27	49.66	50.15	45,857,273	50.15
3/21/2025	49.39	49.64	49.03	49.46	53,882,802	49.28
3/20/2025	49.29	49.98	49.20	49.64	46,324,795	49.46
3/19/2025	49.06	49.83	48.85	49.57	44,282,994	49.39
3/18/2025	49.13	49.29	48.85	49.03	32,714,134	48.85
3/17/2025	48.33	49.33	48.31	49.09	43,568,488	48.91
3/14/2025	47.87	48.60	47.62	48.52	49,535,729	48.34
3/13/2025	47.79	48.08	47.28	47.42	49,981,716	47.25
3/12/2025	48.12	48.19	47.22	47.68	60,694,641	47.51
3/11/2025	47.95	48.08	47.28	47.61	73,070,801	47.44
3/10/2025	48.29	48.60	47.46	48.02	78,211,129	47.85
3/07/2025	49.20	49.33	48.25	49.12	87,351,371	48.94
3/06/2025	49.62	49.95	49.05	49.38	56,421,230	49.20
3/05/2025	49.94	50.45	49.56	50.21	75,547,335	50.03
3/04/2025	51.22	51.28	49.64	49.92	99,721,115	49.74
3/03/2025	52.32	52.63	51.37	51.74	76,073,101	51.55
2/28/2025	51.39	52.26	51.17	52.18	66,472,723	51.99
2/27/2025	51.03	51.80	50.99	51.13	44,370,845	50.95
2/26/2025	50.97	51.32	50.75	50.85	31,239,067	50.67
2/25/2025	51.27	51.41	50.30	50.96	50,122,016	50.78
2/24/2025	50.99	51.41	50.68	50.97	56,667,157	50.79
2/21/2025	51.41	51.50	50.65	50.75	51,789,970	50.57
2/20/2025	52.11	52.15	51.03	51.39	47,066,083	51.20
2/19/2025	52.04	52.25	51.90	52.19	31,739,514	52.00
2/18/2025	51.88	52.20	51.74	52.17	33,485,637	51.98
2/14/2025	51.77	52.02	51.75	51.80	29,574,303	51.61
2/13/2025	51.50	51.77	51.28	51.70	36,362,926	51.51
2/12/2025	51.28	51.38	50.92	51.36	45,455,986	51.17
2/11/2025	51.33	51.64	51.02	51.54	45,159,774	51.35
2/10/2025	51.91	51.98	51.19	51.41	37,917,473	51.22
2/07/2025	52.17	52.26	51.78	51.82	40,601,463	51.63
2/06/2025	51.98	52.13	51.76	52.11	34,332,639	51.92
2/05/2025	51.36	51.69	51.13	51.68	34,753,383	51.49
2/04/2025	51.32	51.39	51.00	51.14	41,700,510	50.95
2/03/2025	50.75	51.40	50.41	51.26	77,395,480	51.07
1/31/2025	51.83	51.97	51.44	51.47	40,429,495	51.28
1/30/2025	51.75	52.04	51.43	51.77	64,245,453	51.58
1/29/2025	51.18	51.74	51.17	51.28	43,583,133	51.09
1/28/2025	51.35	51.55	51.11	51.32	39,860,119	51.13
1/27/2025	50.76	51.44	50.62	51.41	61,674,452	51.22
1/24/2025	50.53	50.90	50.48	50.85	39,296,687	50.67
1/23/2025	50.49	50.79	50.48	50.70	32,035,574	50.52
1/22/2025	50.65	50.66	50.21	50.41	37,212,619	50.23
1/21/2025	50.40	50.71	50.38	50.65	33,245,338	50.47
1/17/2025	49.91	50.32	49.73	50.23	43,693,798	50.05
1/16/2025	49.46	49.84	49.45	49.81	33,824,907	49.63
1/15/2025	49.28	49.61	49.01	49.48	61,161,108	49.30
1/14/2025	47.85	48.29	47.74	48.25	39,297,469	48.08
1/13/2025	47.08	47.68	47.03	47.66	36,800,494	47.49
1/10/2025	48.10	48.14	47.15	47.32	53,166,220	47.15
1/08/2025	48.34	48.50	48.02	48.49	36,422,030	48.31
1/07/2025	48.65	48.76	48.12	48.33	57,655,508	48.16
1/06/2025	48.80	49.02	48.35	48.44	54,275,713	48.26
1/03/2025	48.49	48.62	48.08	48.59	25,198,223	48.41