Historical Year Data · 2005
Financials (XLF) in 2005
Financials (XLF) opened 2005 at $24.71 and closed at $25.73, a +4.11% move for the year. The high of $26.36 was reached on November 25, and the low of $22.46 on April 20.
Open
$24.71
2005-01
Close
$25.73
252 data points
High
$26.36
Nov 25
Low
$22.46
Apr 20
Full Year Change
+4.11%
2004 Change
+8.69%
Monthly Breakdown
| Month | Open | Close | High | Low | Change |
|---|---|---|---|---|---|
| Jan | $24.71 | $24.26 | $24.71 | $23.98 | -1.81% |
| Feb | $24.52 | $24.1 | $24.85 | $23.84 | -1.72% |
| Mar | $24.34 | $23.06 | $24.53 | $22.83 | -5.24% |
| Apr | $22.75 | $23.1 | $23.37 | $22.46 | +1.57% |
| May | $23.16 | $23.79 | $23.83 | $22.93 | +2.70% |
| Jun | $23.97 | $23.94 | $24.1 | $23.79 | -0.14% |
| Jul | $23.96 | $24.31 | $24.67 | $23.96 | +1.46% |
| Aug | $24.31 | $23.92 | $24.52 | $23.65 | -1.64% |
| Sep | $23.97 | $23.98 | $24.34 | $23.58 | +0.03% |
| Oct | $23.92 | $24.71 | $24.71 | $23.24 | +3.29% |
| Nov | $24.62 | $25.89 | $26.36 | $24.62 | +5.15% |
| Dec | $26.03 | $25.73 | $26.23 | $25.73 | -1.15% |
Related Metrics
Get historical context as markets unfold, regime classification, scenario triggers, and analysis in your inbox.