XLF Stock Prices

Data as of Nov 9, 2026

Last

57.99

Change

+0.83

Open

57.73

Previous

57.16

High

58.26

Low

57.26

Bid

-

Ask

-

Volume

36,175,353

Trades

-

Dividend

0.10

Yield

1.66%

Ex-Div

Sep 15, 2017

Split Date

-

Impl Vol

17.5%

Hist Vol

15.0%

Opt Volume

290,430

Open Int

6,260,641

IV Quote Option Chain Price History 10 Day Snapshot Strike Pegger Volatility Skew Trade Finder

Price & Volatility Chart

Start Date

End Date

Implied VolatilityHistorical Volatility

Price History

Date	Open	High	Low	Close	Chg	Volume	Opt Volume	Impl Vol	Hist Vol
Nov 9, 2026	57.73	58.26	57.26	57.99	+0.83	36,175,353	290,430	0.175	0.150
Nov 6, 2026	56.73	57.71	56.70	57.16	-0.34	34,330,758	177,300	0.203	0.149
Nov 5, 2026	59.94	60.04	57.42	57.50	-1.70	71,110,377	326,585	0.205	0.149
Nov 4, 2026	58.41	59.20	57.94	59.20	+2.01	51,666,790	352,796	0.160	0.146
Nov 3, 2026	57.36	57.47	56.96	57.19	-0.37	30,314,652	158,850	0.202	0.142
Nov 2, 2026	56.96	57.70	56.87	57.56	+1.05	40,464,891	214,192	0.194	0.142
Oct 30, 2026	57.19	57.20	56.33	56.51	-0.43	36,578,526	156,577	0.184	0.141
Oct 29, 2026	56.72	57.23	56.67	56.94	+0.81	32,624,351	97,555	0.160	0.141
Oct 28, 2026	55.84	56.28	55.81	56.13	+0.25	24,356,225	154,219	0.170	0.141
Oct 27, 2026	56.27	56.32	55.75	55.88	-0.14	24,534,888	147,318	0.168	0.141
Oct 26, 2026	56.00	56.35	55.98	56.02	+0.12	22,845,362	339,363	0.175	0.141
Oct 23, 2026	56.19	56.35	55.81	55.90	-0.75	27,556,699	200,231	0.176	0.142
Oct 22, 2026	55.83	56.67	55.82	56.65	+0.61	32,269,444	171,645	0.170	0.141
Oct 21, 2026	56.06	56.15	55.64	56.04	+0.32	27,470,175	221,234	0.154	0.141
Oct 20, 2026	55.19	55.93	55.17	55.72	+0.66	20,161,699	118,303	0.162	0.140
Oct 19, 2026	55.36	55.50	55.03	55.06	-0.46	28,570,213	201,721	0.152	0.140
Oct 16, 2026	55.63	56.03	55.19	55.52	+0.25	42,289,154	357,303	0.165	0.140
Oct 15, 2026	54.92	55.37	54.59	55.27	+0.75	43,693,292	295,373	0.162	0.143
Oct 14, 2026	54.20	54.52	54.02	54.52	-0.30	43,792,589	272,280	0.174	0.143
Oct 13, 2026	55.42	55.65	54.64	54.82	-0.23	44,178,992	335,690	0.160	0.143
Oct 12, 2026	54.86	55.17	54.83	55.05	+0.32	19,492,622	212,849	0.192	0.143
Oct 9, 2026	54.25	54.82	54.21	54.73	+0.50	35,243,181	147,494	0.175	0.145
Oct 8, 2026	53.48	54.34	53.47	54.23	+0.48	46,718,554	547,588	0.173	0.145
Oct 7, 2026	53.53	53.82	53.41	53.75	-0.26	35,686,661	369,090	0.168	0.145
Oct 6, 2026	53.97	54.30	53.88	54.01	+0.13	21,588,000	156,571	0.169	0.145
Oct 5, 2026	53.50	53.97	53.30	53.88	+0.39	28,545,477	250,719	0.159	0.145
Oct 2, 2026	53.54	53.76	53.21	53.49	+0.00	30,154,782	184,504	0.165	0.144
Oct 1, 2026	53.25	53.62	52.81	53.46	+0.06	40,759,935	249,404	0.179	0.144
Sep 30, 2026	53.99	54.03	53.37	53.40	-0.61	55,459,809	197,592	0.156	0.144
Sep 29, 2026	54.17	54.35	53.72	54.01	-0.18	53,333,998	293,422	0.164	0.144
Sep 28, 2026	54.67	54.73	54.14	54.19	-0.65	39,356,880	363,959	0.162	0.144
Sep 25, 2026	54.63	54.89	54.31	54.84	+0.31	28,759,728	209,288	0.148	0.144
Sep 24, 2026	54.61	54.82	54.25	54.53	-0.01	28,593,911	174,262	0.154	0.144
Sep 23, 2026	54.50	55.08	54.46	54.54	-0.26	42,486,310	187,813	0.155	0.144
Sep 22, 2026	56.00	56.05	54.55	54.80	-1.10	68,673,991	659,764	0.144	0.144
Sep 21, 2026	56.05	56.21	55.72	55.90	+0.04	29,350,413	113,390	0.144	0.142
Sep 18, 2026	55.66	55.98	55.46	55.86	-0.02	32,993,220	251,067	0.148	0.142
Sep 17, 2026	56.27	56.40	55.56	55.88	-0.05	28,282,636	284,501	0.165	0.142
Sep 16, 2026	56.82	56.85	55.44	55.93	-0.92	52,648,630	316,692	0.178	0.143
Sep 15, 2026	56.97	56.99	56.46	56.85	-0.18	30,066,193	280,950	0.171	0.142
Sep 14, 2026	57.34	57.57	56.76	57.03	-0.22	37,588,965	152,261	0.165	0.142
Sep 11, 2026	57.44	57.62	56.96	57.25	+0.38	30,472,614	504,587	0.134	0.142
Sep 10, 2026	56.91	57.11	56.69	56.87	-0.19	24,868,665	99,413	0.166	0.143
Sep 9, 2026	57.13	57.33	56.73	57.06	-0.24	27,270,307	249,449	0.166	0.143
Sep 8, 2026	57.71	57.82	57.26	57.30	+0.00	38,025,782	125,961	0.151	0.143
Sep 4, 2026	58.04	58.38	57.92	58.10	-0.46	26,185,988	94,145	0.146	0.144
Sep 3, 2026	58.00	58.60	57.99	58.56	+0.90	32,093,244	119,415	0.148	0.144
Sep 2, 2026	57.38	58.23	57.32	57.66	+0.46	31,080,021	77,088	0.141	0.143
Sep 1, 2026	57.61	57.98	57.13	57.20	-0.51	32,284,887	102,274	0.146	0.143
Aug 31, 2026	57.86	57.93	57.69	57.71	-0.39	24,944,097	74,198	0.144	0.143
Aug 28, 2026	57.98	58.41	57.92	58.10	+0.22	24,429,034	120,662	0.124	0.142
Aug 27, 2026	57.91	58.23	57.73	57.88	-0.38	25,657,436	106,738	0.133	0.142
Aug 26, 2026	58.25	58.38	58.02	58.26	-0.05	18,232,021	70,188	0.133	0.142
Aug 25, 2026	58.19	58.36	57.87	58.31	+0.09	23,533,818	88,345	0.145	0.142
Aug 24, 2026	57.70	58.38	57.64	58.22	+0.74	30,628,795	133,566	0.149	0.143
Aug 21, 2026	57.32	57.70	57.25	57.48	+0.53	27,179,899	201,692	0.140	0.143
Aug 20, 2026	57.47	57.66	56.91	56.95	-0.53	28,840,798	217,311	0.144	0.143
Aug 19, 2026	57.88	58.20	57.42	57.48	-0.36	35,364,800	218,925	0.129	0.143
Aug 18, 2026	57.73	57.98	57.57	57.84	+0.26	24,851,071	85,329	0.136	0.142
Aug 17, 2026	57.96	58.27	57.55	57.58	-0.58	45,151,876	180,094	0.118	0.142
Aug 14, 2026	58.22	58.29	58.06	58.16	-0.10	27,459,769	198,726	0.119	0.142
Aug 13, 2026	58.19	58.31	57.75	58.26	+0.34	23,257,219	243,635	0.129	0.142
Aug 12, 2026	57.83	58.00	57.68	57.92	+0.12	18,124,378	112,662	0.126	0.142
Aug 11, 2026	57.78	58.10	57.72	57.80	-0.01	19,377,294	122,911	0.146	0.143
Aug 10, 2026	57.54	58.02	57.46	57.81	+0.21	25,753,774	105,659	0.148	0.143

Dividend History

Ex-Date	Pay Date	Amount	Annual	Yield
Sep 15, 2017	Sep 25, 2017	0.10	0.41	1.66%
Jun 16, 2017	Jun 26, 2017	0.09	0.35	1.52%
Mar 17, 2017	Mar 27, 2017	0.09	0.35	1.47%
Sep 19, 2016	Sep 22, 2016	4.44	17.77	1.06%
Sep 16, 2016	Sep 26, 2016	0.11	0.46	1.06%
Mar 21, 2014	Mar 31, 2014	0.08	0.33	1.48%
Dec 20, 2013	Dec 31, 2013	0.10	0.40	1.50%
Dec 21, 2012	Jan 3, 2013	0.10	0.26	1.60%
Sep 21, 2012	Oct 3, 2012	0.07	0.24	1.50%
Jun 15, 2012	Jun 27, 2012	0.07	0.24	1.70%
Mar 16, 2012	Mar 28, 2012	0.05	0.23	1.50%
Dec 16, 2011	Dec 28, 2011	0.08	0.32	1.60%

Split History

Split Date	Factor	Announced
No splits on record.