XLF

Exchangesession close: 53.38USD / shareMarket closedlast close 30 Sepsession change: -1.17%Post-marketpost-market print, extended hours: 53.352026-09-30 20:02:10 UTC

XLF

XLF on the exchangesession close: 53.38session change: -1.17%Market closedlast close 30 SepPost-marketpost-market print, extended hours: 53.352026-09-30 20:02:10 UTC

reading

Price

XLF daily, exchange

Bar: 2026-09-30
O: 54.00
H: 54.01
L: 53.38
C: 53.38
VWAP: 53.64
Vol: 3.12M shares
Trades: 8.2K

66 daily bars, 2026-06-29 to 2026-09-30. Open, high, low and close all read from the exchange route. Drag to pan, wheel to zoom, double click to reset.

Session high: session high: 54.01
Session low: session low: 53.38
Exchange volume: exchange volume: 167M USD
5 session change: five session change: -2.13%

The session

2026-09-30

Post-market: post-market exchange price: 53.35 USD2026-09-30 20:02:10 UTC
Session change: the session's change against the previous close: -1.17%
Previous close: previous close: 54.01 USD
Last regular print: last regular print on the exchange: 53.38 USDclose, 20:00:00 UTC
Volume: exchange volume in shares: 3,123,015shares, 167M at the close
Trades: exchange trade count in the session: 8,198prints, 8,936 the session before

Alpaca, readlast close 30 Sep

The session

2026-09-30

Post-market: post-market exchange price: 53.35 USD2026-09-30 20:02:10 UTC
Session change: the session's change against the previous close: -1.17%
Previous close: previous close: 54.01 USD
Last regular print: last regular print on the exchange: 53.38 USDclose, 20:00:00 UTC
Volume: exchange volume in shares: 3,123,015shares, 167M at the close
Trades: exchange trade count in the session: 8,198prints, 8,936 the session before

Alpaca, readlast close 30 Sep

Price

XLF daily closes

54.0056.0058.00

Session: 2026-09-30
Open: 54.00
High: 54.01
Low: 53.38
Close: 53.38
Volume: 3,123,015

49 sessions, 2026-07-23 to 2026-09-30. Daily closes from the exchange route. Tap to select a session, drag sideways to scrub.

Daily sessions, oldest first.
Date	Open	High	Low	Close	Volume
2026-07-23	55.695	55.855	55.46	55.84	1984081
2026-07-24	55.86	56.375	55.69	56.325	2206179
2026-07-27	56.76	57.125	56.59	56.9	2294740
2026-07-28	57.08	57.6	56.95	57.58	2900061
2026-07-29	57.26	57.45	56.585	56.68	4134941
2026-07-30	56.84	57.05	56.195	57	2882872
2026-07-31	56.91	57.12	56.69	56.93	1945777
2026-08-03	57.26	57.55	57.01	57.365	1887513
2026-08-04	57.215	58.01	57.2	57.86	2066970
2026-08-05	58.17	58.4	57.8	58.01	2187598
2026-08-06	58.34	58.36	57.595	57.81	2168402
2026-08-07	57.625	57.785	57.34	57.61	1907926
2026-08-10	57.545	58.015	57.46	57.82	2391229
2026-08-11	57.79	58.09	57.725	57.8	1263531
2026-08-12	57.82	57.995	57.68	57.91	1394613
2026-08-13	58.21	58.305	57.755	58.25	1713350
2026-08-14	58.215	58.29	58.06	58.16	2728818
2026-08-17	57.95	58.26	57.55	57.58	2312553
2026-08-18	57.66	57.97	57.57	57.845	2160165
2026-08-19	57.895	58.195	57.425	57.49	2813041
2026-08-20	57.435	57.655	56.91	56.94	3238584
2026-08-21	57.295	57.695	57.245	57.495	1572613
2026-08-24	57.685	58.375	57.66	58.205	2469236
2026-08-25	58.205	58.355	57.87	58.3	2303744
2026-08-26	58.255	58.375	58.04	58.25	1763357
2026-08-27	57.895	58.225	57.73	57.885	1814733
2026-08-28	58.055	58.41	57.93	58.09	2115379
2026-08-31	57.885	57.925	57.69	57.71	2340817
2026-09-01	57.58	57.965	57.135	57.21	2825295
2026-09-02	57.4	58.22	57.32	57.65	2569908
2026-09-03	58.025	58.595	57.99	58.54	2548406
2026-09-04	58.04	58.37	57.92	58.1	1870693
2026-09-08	57.705	57.81	57.26	57.3	3496024
2026-09-09	57.135	57.325	56.73	57.05	2082919
2026-09-10	56.91	57.11	56.695	56.885	2378526
2026-09-11	57.47	57.615	56.955	57.23	2926531
2026-09-14	57.365	57.565	56.77	57.04	4369904
2026-09-15	56.95	56.98	56.46	56.85	3250071
2026-09-16	56.83	56.84	55.44	55.94	4731109
2026-09-17	56.32	56.4	55.565	55.875	2484649
2026-09-18	55.68	55.98	55.47	55.87	2654531
2026-09-21	56.06	56.205	55.73	55.885	2593655
2026-09-22	56.02	56.03	54.55	54.78	5677852
2026-09-23	54.495	55.08	54.47	54.54	4161351
2026-09-24	54.62	54.815	54.26	54.53	2999124
2026-09-25	54.62	54.885	54.315	54.83	3019072
2026-09-28	54.64	54.725	54.145	54.2	3129618
2026-09-29	54.16	54.34	53.72	54.01	3884059
2026-09-30	54	54.01	53.38	53.38	3123015

Open the chart