Skip to main content

FINANCIAL SEL (NY: XLF )

41.02 -0.26 (-0.63%)
Official Closing Price Updated: 4:10 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2005 16.29 16.31 16.05 16.09 41,818,372 -0.21(-1.27%)
Nov 29, 2005 16.36 16.39 15.88 16.30 26,003,042 -0.01(-0.06%)
Nov 28, 2005 16.43 16.43 16.28 16.31 30,843,976 -0.08(-0.46%)
Nov 25, 2005 16.38 16.41 16.34 16.38 3,502,062 +0.04(+0.22%)
Nov 23, 2005 16.23 16.43 16.20 16.35 19,003,472 +0.13(+0.78%)
Nov 22, 2005 16.11 16.25 16.02 16.22 25,239,726 +0.14(+0.88%)
Nov 21, 2005 16.03 16.12 15.98 16.08 11,705,627 +0.08(+0.47%)
Nov 18, 2005 16.03 16.46 15.89 16.01 15,150,648 +0.08(+0.51%)
Nov 17, 2005 15.78 15.95 15.74 15.92 17,713,124 +0.19(+1.19%)
Nov 16, 2005 15.82 15.90 15.70 15.74 34,965,364 -0.09(-0.54%)
Nov 15, 2005 15.99 16.11 15.76 15.82 27,309,432 -0.15(-0.92%)
Nov 14, 2005 15.98 15.99 15.90 15.97 11,083,724 +0.01(+0.06%)
Nov 11, 2005 15.92 16.00 15.88 15.96 17,135,190 +0.06(+0.35%)
Nov 10, 2005 15.65 15.92 15.60 15.90 29,973,906 +0.31(+2.01%)
Nov 09, 2005 15.58 15.66 15.52 15.59 16,133,809 +0.04(+0.26%)
Nov 08, 2005 15.64 15.65 15.47 15.55 12,178,589 -0.05(-0.29%)
Nov 07, 2005 15.55 15.61 15.50 15.60 15,068,256 +0.13(+0.85%)
Nov 04, 2005 15.50 15.50 15.38 15.47 12,929,031 +0.03(+0.16%)
Nov 03, 2005 15.58 15.58 15.37 15.44 17,672,126 +0.01(+0.07%)
Nov 02, 2005 15.27 15.48 15.27 15.43 20,834,320 +0.13(+0.82%)
Nov 01, 2005 15.36 15.36 15.25 15.30 16,323,350 -0.06(-0.36%)
Oct 31, 2005 15.31 15.42 15.31 15.36 18,750,948 +0.06(+0.36%)
Oct 28, 2005 15.15 15.30 15.08 15.30 32,954,482 +0.26(+1.71%)
Oct 27, 2005 15.07 15.17 15.05 15.05 28,727,330 -0.09(-0.57%)
Oct 26, 2005 15.05 15.19 14.98 15.13 28,955,492 +0.10(+0.67%)
Oct 25, 2005 15.10 15.12 14.95 15.03 19,555,262 -0.09(-0.57%)
Oct 24, 2005 14.89 15.12 14.86 15.12 14,947,243 +0.29(+1.98%)
Oct 21, 2005 14.97 14.97 14.74 14.82 14,012,607 +0.09(+0.58%)
Oct 20, 2005 14.92 14.95 14.68 14.74 26,357,168 -0.13(-0.88%)
Oct 19, 2005 14.61 14.90 14.53 14.87 31,330,802 +0.29(+2.01%)
Oct 18, 2005 14.68 14.76 14.58 14.58 10,451,523 -0.12(-0.79%)
Oct 17, 2005 14.69 14.76 14.60 14.69 15,142,528 +0.02(+0.10%)
Oct 14, 2005 14.55 14.68 14.55 14.68 18,045,860 +0.16(+1.11%)
Oct 13, 2005 14.47 14.53 14.35 14.52 35,080,636 +0.07(+0.49%)
Oct 12, 2005 14.45 14.61 14.38 14.45 20,019,708 -0.07(-0.45%)
Oct 11, 2005 14.62 14.66 14.49 14.51 16,122,321 -0.05(-0.31%)
Oct 10, 2005 14.77 14.77 14.56 14.56 8,550,562 -0.16(-1.06%)
Oct 07, 2005 14.66 14.78 14.66 14.71 9,844,079 +0.05(+0.34%)
Oct 06, 2005 14.69 14.78 14.59 14.66 19,660,430 +0.04(+0.28%)
Oct 05, 2005 14.74 14.80 14.62 14.62 19,650,330 -0.06(-0.41%)
Oct 04, 2005 14.90 15.12 14.68 14.68 12,594,313 -0.19(-1.26%)
Oct 03, 2005 14.97 15.16 14.82 14.87 6,788,043 -0.04(-0.24%)
Sep 30, 2005 14.97 15.07 14.86 14.90 10,647,601 -0.04(-0.24%)
Sep 29, 2005 14.69 14.95 14.66 14.94 13,865,450 +0.27(+1.86%)
Sep 28, 2005 14.79 14.83 14.67 14.67 12,311,486 -0.12(-0.82%)
Sep 27, 2005 14.69 14.85 14.69 14.79 11,782,077 +0.05(+0.34%)
Sep 26, 2005 14.84 14.97 14.72 14.74 12,802,868 -0.08(-0.55%)
Sep 23, 2005 14.82 14.83 14.68 14.82 7,024,326 +0.05(+0.34%)
Sep 22, 2005 14.65 14.77 14.54 14.77 25,181,100 +0.11(+0.76%)
Sep 21, 2005 14.91 14.91 14.65 14.66 26,457,782 -0.25(-1.66%)
Sep 20, 2005 14.94 15.14 14.90 14.90 37,453,172 -0.08(-0.54%)
Sep 19, 2005 15.15 15.15 14.96 14.99 11,188,299 -0.14(-0.90%)
Sep 16, 2005 15.00 15.13 14.95 15.12 20,581,004 +0.13(+0.88%)
Sep 15, 2005 14.98 14.99 14.94 14.99 82,788 +0.01(+0.03%)
Sep 14, 2005 15.00 15.08 14.97 14.99 13,484,782 -0.02(-0.10%)
Sep 13, 2005 15.10 15.10 15.00 15.00 8,711,187 -0.13(-0.83%)
Sep 12, 2005 15.12 15.13 15.07 15.13 13,304,351 +0.05(+0.30%)
Sep 09, 2005 14.97 15.11 14.97 15.08 13,075,792 +0.13(+0.88%)
Sep 08, 2005 14.97 15.03 14.95 14.95 12,357,436 -0.09(-0.57%)
Sep 07, 2005 15.09 15.10 14.99 15.04 17,031,606 -0.04(-0.23%)
Sep 06, 2005 14.95 15.07 14.94 15.07 16,779,478 +0.18(+1.22%)
Sep 02, 2005 14.92 14.97 14.86 14.89 11,883,285 -0.01(-0.07%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.