FINANCIAL SEL (XLF)

Historical Prices For FINANCIAL SEL (XLF)

Date Range:

2025-07-03 - 2025-10-03

Date	Open	High	Low	Close	Volume	Adjusted Close
10/02/2025	53.31	53.48	53.06	53.35	32,442,697	53.35
10/01/2025	53.61	53.76	53.37	53.39	33,209,707	53.39
9/30/2025	54.06	54.23	53.42	53.87	32,729,787	53.87
9/29/2025	54.04	54.15	53.74	54.13	20,711,282	54.13
9/26/2025	53.71	54.09	53.64	53.86	30,686,115	53.86
9/25/2025	53.47	53.71	53.24	53.47	24,754,248	53.47
9/24/2025	53.83	53.96	53.49	53.61	23,891,645	53.61
9/23/2025	53.95	54.49	53.63	53.76	28,695,355	53.76
9/22/2025	53.70	54.06	53.64	54.00	32,377,925	54.00
9/19/2025	54.26	54.41	53.92	54.25	46,731,405	54.07
9/18/2025	54.11	54.49	53.99	54.13	36,605,245	53.95
9/17/2025	53.67	54.33	53.65	54.08	47,972,854	53.90
9/16/2025	53.61	53.67	53.27	53.56	28,479,191	53.38
9/15/2025	53.89	54.09	53.62	53.68	31,920,764	53.50
9/12/2025	53.96	54.06	53.71	53.80	25,705,976	53.62
9/11/2025	53.19	54.07	53.18	54.03	36,652,931	53.85
9/10/2025	53.17	53.40	52.93	53.16	32,910,625	52.99
9/09/2025	52.98	53.59	52.96	53.34	38,867,879	53.16
9/08/2025	53.09	53.17	52.84	53.11	49,489,218	52.94
9/05/2025	54.10	54.25	52.87	53.07	58,377,084	52.90
9/04/2025	53.69	54.08	53.56	54.06	32,763,925	53.88
9/03/2025	53.50	53.60	53.13	53.50	36,420,124	53.32
9/02/2025	53.70	53.70	53.12	53.59	38,727,670	53.41
8/29/2025	53.90	54.14	53.80	53.99	36,062,419	53.81
8/28/2025	53.89	53.91	53.70	53.85	28,826,766	53.67
8/27/2025	53.54	53.94	53.51	53.78	39,523,234	53.60
8/26/2025	53.10	53.69	53.10	53.67	27,901,867	53.49
8/25/2025	53.47	53.58	53.23	53.26	24,756,524	53.09
8/22/2025	52.97	53.68	52.95	53.57	47,249,773	53.39
8/21/2025	52.72	52.80	52.35	52.70	29,036,359	52.53
8/20/2025	52.64	53.01	52.51	52.87	39,138,765	52.70
8/19/2025	52.45	52.87	52.45	52.60	24,868,018	52.43
8/18/2025	52.38	52.56	52.29	52.50	25,386,531	52.33
8/15/2025	53.13	53.16	52.42	52.46	46,110,495	52.29
8/14/2025	52.71	53.05	52.53	53.01	36,789,970	52.84
8/13/2025	52.66	52.91	52.48	52.76	41,154,656	52.59
8/12/2025	52.05	52.55	52.04	52.46	37,591,212	52.29
8/11/2025	51.96	52.03	51.72	51.83	29,348,869	51.66
8/08/2025	51.67	51.97	51.50	51.85	39,484,493	51.68
8/07/2025	52.18	52.25	51.22	51.37	43,111,899	51.20
8/06/2025	51.81	52.02	51.66	51.95	34,236,457	51.78
8/05/2025	52.05	52.09	51.36	51.70	33,549,848	51.53
8/04/2025	51.60	51.91	51.48	51.91	40,052,896	51.74
8/01/2025	51.72	51.76	51.05	51.40	63,061,538	51.23
7/31/2025	52.48	52.99	52.27	52.37	46,223,819	52.20
7/30/2025	52.78	53.02	52.44	52.70	37,258,118	52.53
7/29/2025	53.25	53.30	52.68	52.80	37,863,672	52.63
7/28/2025	53.38	53.44	52.96	53.07	29,117,717	52.90
7/25/2025	53.10	53.49	52.99	53.44	28,964,745	53.26
7/24/2025	53.12	53.44	53.01	53.07	32,369,596	52.90
7/23/2025	52.80	53.10	52.56	53.10	32,109,301	52.93
7/22/2025	52.50	52.74	52.47	52.68	32,281,474	52.51
7/21/2025	52.57	52.94	52.37	52.39	36,866,598	52.22
7/18/2025	52.58	52.65	52.43	52.54	29,792,040	52.37
7/17/2025	51.87	52.60	51.81	52.51	48,211,746	52.34
7/16/2025	51.93	52.06	51.33	52.01	46,726,265	51.84
7/15/2025	52.34	52.45	51.65	51.65	47,703,699	51.48
7/14/2025	52.15	52.58	52.02	52.55	27,631,600	52.38
7/11/2025	52.36	52.41	52.08	52.16	30,289,919	51.99
7/10/2025	52.28	52.76	52.28	52.71	29,777,302	52.54
7/09/2025	52.48	52.50	52.14	52.40	36,636,885	52.23
7/08/2025	52.56	52.60	52.17	52.21	53,712,662	52.04
7/07/2025	53.13	53.25	52.41	52.68	34,040,744	52.51
7/03/2025	52.75	53.27	52.70	53.19	25,904,815	53.02