Skip to main content

FINANCIAL SEL (NY: XLF )

40.91 -0.37 (-0.88%)
Streaming Delayed Price Updated: 11:10 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2017 24.12 24.39 23.94 24.07 154,602,896 +0.16(+0.66%)
Nov 29, 2017 23.74 24.07 23.68 23.91 154,723,408 +0.40(+1.71%)
Nov 28, 2017 22.94 23.54 22.93 23.51 98,890,464 +0.59(+2.60%)
Nov 27, 2017 22.92 23.04 22.90 22.92 48,404,500 -0.02(-0.08%)
Nov 24, 2017 23.03 23.07 22.92 22.93 13,916,633 -0.01(-0.04%)
Nov 22, 2017 23.06 23.12 22.94 22.94 35,395,420 -0.11(-0.49%)
Nov 21, 2017 23.07 23.09 23.00 23.06 41,088,776 +0.07(+0.30%)
Nov 20, 2017 22.93 23.02 22.86 22.99 40,280,676 +0.11(+0.46%)
Nov 17, 2017 22.79 22.93 22.77 22.88 47,947,896 -0.03(-0.11%)
Nov 16, 2017 23.00 23.06 22.89 22.91 61,325,576 +0.01(+0.04%)
Nov 15, 2017 22.64 22.97 22.62 22.90 74,237,048 +0.06(+0.27%)
Nov 14, 2017 22.76 22.85 22.68 22.84 61,853,680 -0.01(-0.04%)
Nov 13, 2017 22.67 22.89 22.65 22.85 57,817,572 +0.04(+0.15%)
Nov 10, 2017 22.90 22.94 22.79 22.81 60,833,788 -0.07(-0.31%)
Nov 09, 2017 22.81 22.96 22.65 22.88 108,123,848 -0.08(-0.34%)
Nov 08, 2017 23.03 23.04 22.88 22.96 63,846,748 -0.11(-0.49%)
Nov 07, 2017 23.41 23.48 23.01 23.07 80,398,304 -0.32(-1.38%)
Nov 06, 2017 23.36 23.44 23.32 23.40 38,457,044 -0.03(-0.11%)
Nov 03, 2017 23.44 23.46 23.35 23.42 48,460,440 -0.10(-0.41%)
Nov 02, 2017 23.33 23.55 23.21 23.52 58,415,720 +0.22(+0.94%)
Nov 01, 2017 23.36 23.47 23.28 23.30 46,785,128 +0.03(+0.15%)
Oct 31, 2017 23.33 23.41 23.24 23.27 45,606,376 -0.06(-0.26%)
Oct 30, 2017 23.43 23.27 23.33 55,048,332 -0.10(-0.41%)
Oct 27, 2017 23.40 23.47 23.27 23.42 64,817,888 -0.02(-0.07%)
Oct 26, 2017 23.40 23.55 23.40 23.44 47,825,356 +0.13(+0.56%)
Oct 25, 2017 23.52 23.55 23.18 23.31 78,488,368 -0.14(-0.60%)
Oct 24, 2017 23.36 23.49 23.34 23.45 70,032,200 +0.17(+0.71%)
Oct 23, 2017 23.31 23.35 23.23 23.28 49,796,052 -0.02(-0.07%)
Oct 20, 2017 23.27 23.32 23.20 23.30 64,119,824 +0.27(+1.18%)
Oct 19, 2017 22.85 23.04 22.81 23.03 39,627,016 +0.02(+0.08%)
Oct 18, 2017 22.99 23.05 22.89 23.01 59,681,272 +0.12(+0.53%)
Oct 17, 2017 23.08 23.09 22.84 22.89 43,264,356 -0.11(-0.49%)
Oct 16, 2017 22.87 23.01 22.86 23.00 48,017,708 +0.15(+0.65%)
Oct 13, 2017 22.73 22.93 22.65 22.86 79,528,560 +0.01(+0.04%)
Oct 12, 2017 23.08 23.09 22.82 22.85 61,547,384 -0.18(-0.76%)
Oct 11, 2017 23.01 23.04 22.93 23.02 38,562,844 -0.04(-0.19%)
Oct 10, 2017 23.00 23.07 22.93 23.07 40,951,124 +0.11(+0.46%)
Oct 09, 2017 23.11 23.11 22.91 22.96 35,829,320 -0.09(-0.38%)
Oct 06, 2017 23.08 23.14 22.93 23.05 75,545,864 +0.03(+0.11%)
Oct 05, 2017 22.81 23.10 22.75 23.02 70,036,144 +0.24(+1.04%)
Oct 04, 2017 22.83 22.90 22.78 22.79 44,912,048 -0.11(-0.46%)
Oct 03, 2017 22.79 22.89 22.75 22.89 54,947,368 +0.08(+0.35%)
Oct 02, 2017 22.58 22.81 22.58 22.81 60,334,984 +0.19(+0.85%)
Sep 29, 2017 22.51 22.62 22.48 22.62 48,865,012 +0.11(+0.47%)
Sep 28, 2017 22.56 22.57 22.40 22.51 43,119,932 +0.03(+0.16%)
Sep 27, 2017 22.59 22.39 22.48 75,351,264 +0.27(+1.22%)
Sep 26, 2017 22.25 22.29 22.15 22.21 53,518,328 -0.01(-0.04%)
Sep 25, 2017 22.22 22.30 22.07 22.22 45,473,416 -0.03(-0.12%)
Sep 22, 2017 22.18 22.27 22.12 22.24 48,368,508 -0.03(-0.12%)
Sep 21, 2017 22.16 22.32 22.15 22.27 58,351,492 +0.05(+0.24%)
Sep 20, 2017 22.10 22.30 22.00 22.22 80,709,328 +0.13(+0.59%)
Sep 19, 2017 21.92 22.14 21.88 22.09 66,817,460 +0.17(+0.76%)
Sep 18, 2017 21.74 21.93 21.73 21.92 50,310,760 +0.25(+1.17%)
Sep 15, 2017 21.57 21.68 21.54 21.67 67,739,944 +0.06(+0.30%)
Sep 14, 2017 21.65 21.71 21.56 21.60 54,142,848 -0.04(-0.20%)
Sep 13, 2017 21.58 21.65 21.50 21.65 58,607,572 +0.03(+0.16%)
Sep 12, 2017 21.44 21.63 21.42 21.61 76,161,832 +0.25(+1.18%)
Sep 11, 2017 21.24 21.42 21.19 21.36 84,148,272 +0.37(+1.74%)
Sep 08, 2017 20.82 21.07 20.77 20.99 78,802,584 +0.19(+0.92%)
Sep 07, 2017 21.20 21.22 20.72 20.80 100,646,680 -0.37(-1.73%)
Sep 06, 2017 21.19 21.27 21.10 21.17 89,082,800 +0.05(+0.25%)
Sep 05, 2017 21.41 21.44 21.05 21.11 110,879,272 -0.46(-2.14%)
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.