Skip to main content

FINANCIAL SEL (NY: XLF )

46.48 -0.65 (-1.38%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2013 13.60 13.73 13.58 13.60 68,819,296 +0.01(+0.05%)
Jul 30, 2013 13.64 13.68 13.56 13.60 36,172,284 -0.01(-0.05%)
Jul 29, 2013 13.68 13.68 13.55 13.60 43,568,656 -0.10(-0.73%)
Jul 26, 2013 13.65 13.70 13.56 13.70 46,335,712 -0.01(-0.10%)
Jul 25, 2013 13.67 13.72 13.59 13.72 56,576,012 +0.01(+0.10%)
Jul 24, 2013 13.86 13.86 13.68 13.70 55,254,644 -0.10(-0.72%)
Jul 23, 2013 13.90 13.90 13.79 13.80 45,482,564 -0.05(-0.38%)
Jul 22, 2013 13.77 13.86 13.75 13.86 40,117,276 +0.09(+0.68%)
Jul 19, 2013 13.75 13.76 13.68 13.76 49,782,512 +0.01(+0.05%)
Jul 18, 2013 13.62 13.76 13.61 13.76 70,896,800 +0.20(+1.47%)
Jul 17, 2013 13.54 13.62 13.51 13.56 56,371,272 +0.04(+0.30%)
Jul 16, 2013 13.57 13.61 13.46 13.52 54,574,644 -0.05(-0.39%)
Jul 15, 2013 13.60 13.60 13.49 13.57 39,469,124 +0.06(+0.44%)
Jul 12, 2013 13.45 13.52 13.42 13.51 64,902,188 +0.09(+0.69%)
Jul 11, 2013 13.47 13.47 13.32 13.42 91,038,936 +0.13(+0.95%)
Jul 10, 2013 13.33 13.36 13.22 13.29 86,956,616 -0.08(-0.57%)
Jul 09, 2013 13.34 13.38 13.31 13.37 113,971,424 +0.11(+0.85%)
Jul 08, 2013 13.25 13.31 13.21 13.26 71,787,752 +0.10(+0.73%)
Jul 05, 2013 13.07 13.16 12.98 13.16 56,996,948 +0.23(+1.80%)
Jul 03, 2013 12.88 12.96 12.84 12.93 37,721,616 -0.04(-0.31%)
Jul 02, 2013 12.96 13.10 12.91 12.97 90,873,736 +0.01(+0.10%)
Jul 01, 2013 13.01 13.28 12.95 12.95 89,944,976 +0.04(+0.33%)
Jun 28, 2013 12.95 12.97 12.84 12.91 77,539,904 -0.08(-0.64%)
Jun 27, 2013 12.91 13.01 12.89 12.99 64,799,240 +0.17(+1.29%)
Jun 26, 2013 12.82 12.87 12.75 12.83 100,613,024 +0.13(+1.02%)
Jun 25, 2013 12.60 12.76 12.56 12.70 98,131,984 +0.23(+1.86%)
Jun 24, 2013 12.54 12.60 12.34 12.47 118,468,472 -0.23(-1.78%)
Jun 21, 2013 12.79 12.79 12.54 12.69 129,034,792 +0.00(+0.01%)
Jun 20, 2013 12.85 12.90 12.64 12.69 155,374,016 -0.28(-2.17%)
Jun 19, 2013 13.16 13.17 12.96 12.97 92,590,704 -0.18(-1.33%)
Jun 18, 2013 13.08 13.18 13.06 13.15 51,731,252 +0.08(+0.63%)
Jun 17, 2013 13.04 13.12 12.99 13.06 69,818,232 +0.13(+0.97%)
Jun 14, 2013 13.09 13.12 12.91 12.94 67,052,164 -0.17(-1.29%)
Jun 13, 2013 12.86 13.12 12.83 13.11 105,486,264 +0.24(+1.88%)
Jun 12, 2013 13.09 13.10 12.84 12.87 97,010,432 -0.14(-1.07%)
Jun 11, 2013 13.09 13.14 12.98 13.00 106,759,376 -0.22(-1.65%)
Jun 10, 2013 13.28 13.30 13.18 13.22 99,706,600 +0.01(+0.05%)
Jun 07, 2013 13.06 13.24 13.02 13.22 80,439,120 +0.22(+1.73%)
Jun 06, 2013 12.80 13.00 12.72 12.99 107,812,680 +0.18(+1.39%)
Jun 05, 2013 13.00 13.05 12.76 12.81 133,121,768 -0.21(-1.63%)
Jun 04, 2013 13.16 13.24 12.99 13.02 94,813,712 -0.12(-0.91%)
Jun 03, 2013 13.18 13.20 12.94 13.14 151,456,736 +0.01(+0.10%)
May 31, 2013 13.31 13.37 13.12 13.13 90,665,960 -0.22(-1.64%)
May 30, 2013 13.21 13.39 13.18 13.35 83,997,792 +0.16(+1.20%)
May 29, 2013 13.12 13.26 13.09 13.19 72,966,368 -0.00(-0.01%)
May 28, 2013 13.24 13.31 13.13 13.19 72,183,544 +0.13(+1.02%)
May 24, 2013 12.97 13.06 12.92 13.06 76,235,936 +0.01(+0.10%)
May 23, 2013 12.94 13.11 12.90 13.04 90,475,576 -0.08(-0.61%)
May 22, 2013 13.29 13.47 13.07 13.12 144,997,968 -0.14(-1.05%)
May 21, 2013 13.26 13.33 13.22 13.26 54,735,836 +0.03(+0.25%)
May 20, 2013 13.19 13.30 13.18 13.23 49,616,500 +0.03(+0.20%)
May 17, 2013 13.09 13.21 13.08 13.20 72,447,784 +0.17(+1.32%)
May 16, 2013 13.09 13.16 13.00 13.03 56,668,584 -0.09(-0.66%)
May 15, 2013 13.00 13.15 12.96 13.12 71,294,336 +0.34(+2.64%)
May 13, 2013 12.72 12.81 12.69 12.78 47,562,864 +0.04(+0.31%)
May 10, 2013 12.70 12.74 12.66 12.74 80,570,952 +0.05(+0.42%)
May 09, 2013 12.79 12.79 12.65 12.69 57,092,724 -0.09(-0.70%)
May 08, 2013 12.67 12.79 12.63 12.78 95,672,184 +0.10(+0.81%)
May 07, 2013 12.65 12.71 12.58 12.67 59,712,756 +0.07(+0.53%)
May 06, 2013 12.51 12.62 12.50 12.61 36,015,888 +0.13(+1.06%)
May 03, 2013 12.47 12.51 12.45 12.47 61,862,768 +0.13(+1.07%)
May 02, 2013 12.28 12.36 12.26 12.34 66,299,828 +0.11(+0.87%)
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.