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 29, 2016 16.38 16.49 16.38 16.41 63,726,876 -0.03(-0.17%)
Jul 28, 2016 16.36 16.47 16.31 16.44 38,630,076 +0.03(+0.21%)
Jul 27, 2016 16.38 16.45 16.35 16.41 59,359,516 -0.01(-0.04%)
Jul 26, 2016 16.36 16.43 16.35 16.41 40,366,388 +0.01(+0.08%)
Jul 25, 2016 16.41 16.44 16.35 16.40 43,424,084 -0.03(-0.21%)
Jul 22, 2016 16.35 16.44 16.32 16.43 27,490,772 +0.10(+0.64%)
Jul 21, 2016 16.39 16.42 16.31 16.33 42,754,816 -0.08(-0.51%)
Jul 20, 2016 16.45 16.45 16.34 16.41 37,245,012 +0.03(+0.17%)
Jul 19, 2016 16.30 16.39 16.28 16.38 36,022,016 +0.01(+0.04%)
Jul 18, 2016 16.33 16.40 16.32 16.38 45,595,272 +0.06(+0.34%)
Jul 15, 2016 16.41 16.41 16.22 16.32 73,407,936 -0.03(-0.17%)
Jul 14, 2016 16.52 16.52 16.31 16.35 78,471,856 +0.15(+0.94%)
Jul 13, 2016 16.18 16.23 16.11 16.20 67,162,880 +0.00(+0.00%)
Jul 12, 2016 16.00 16.22 16.09 16.20 64,449,684 +0.20(+1.26%)
Jul 11, 2016 15.99 16.04 15.94 16.00 49,816,800 +0.09(+0.57%)
Jul 08, 2016 15.82 15.93 15.61 15.91 64,764,932 +0.30(+1.91%)
Jul 07, 2016 15.64 15.74 15.53 15.61 76,943,776 +0.02(+0.13%)
Jul 06, 2016 15.41 15.61 15.38 15.59 68,550,296 +0.04(+0.27%)
Jul 05, 2016 15.63 15.67 15.47 15.54 69,713,640 -0.24(-1.49%)
Jul 01, 2016 15.80 15.78 15.78 15.78 64,981,436 -0.08(-0.50%)
Jun 30, 2016 15.66 15.86 15.59 15.86 85,108,672 +0.25(+1.58%)
Jun 29, 2016 15.40 15.61 15.36 15.61 117,049,648 +0.35(+2.27%)
Jun 28, 2016 15.16 15.27 15.02 15.27 128,438,152 +0.38(+2.56%)
Jun 27, 2016 15.09 15.11 14.80 14.89 170,651,808 -0.44(-2.85%)
Jun 24, 2016 15.34 15.68 15.27 15.32 194,215,840 -0.87(-5.36%)
Jun 23, 2016 16.04 16.19 16.04 16.19 86,274,416 +0.33(+2.10%)
Jun 22, 2016 15.87 15.99 15.82 15.86 63,215,340 -0.01(-0.09%)
Jun 21, 2016 15.84 15.91 15.77 15.87 47,183,760 +0.09(+0.57%)
Jun 20, 2016 15.94 16.02 15.77 15.78 82,602,488 +0.09(+0.57%)
Jun 17, 2016 15.73 15.77 15.62 15.69 54,460,520 -0.03(-0.18%)
Jun 16, 2016 15.55 15.73 15.46 15.72 84,045,488 +0.04(+0.26%)
Jun 15, 2016 15.70 15.86 15.66 15.68 68,228,384 +0.02(+0.13%)
Jun 14, 2016 15.83 15.91 15.57 15.66 78,631,544 -0.23(-1.48%)
Jun 13, 2016 15.91 16.10 15.89 15.89 66,139,936 -0.11(-0.69%)
Jun 10, 2016 16.02 16.08 15.95 16.00 55,666,948 -0.20(-1.24%)
Jun 09, 2016 16.22 16.25 16.12 16.20 46,521,936 -0.12(-0.72%)
Jun 08, 2016 16.28 16.36 16.28 16.32 35,821,456 +0.01(+0.08%)
Jun 07, 2016 16.36 16.40 16.30 16.31 31,157,934 -0.03(-0.21%)
Jun 06, 2016 16.25 16.42 16.24 16.34 55,168,236 +0.10(+0.60%)
Jun 03, 2016 16.28 16.29 16.07 16.24 101,204,312 -0.23(-1.43%)
Jun 02, 2016 16.40 16.48 16.35 16.48 33,180,788 +0.03(+0.21%)
Jun 01, 2016 16.29 16.47 16.22 16.45 45,199,584 +0.03(+0.21%)
May 31, 2016 16.54 16.54 16.36 16.41 48,066,436 -0.04(-0.25%)
May 27, 2016 16.37 16.45 16.45 16.45 53,585,676 +0.11(+0.68%)
May 26, 2016 16.45 16.47 16.32 16.34 42,556,692 -0.10(-0.59%)
May 25, 2016 16.33 16.52 16.33 16.44 60,747,900 +0.17(+1.06%)
May 24, 2016 16.13 16.30 16.11 16.27 55,699,864 +0.24(+1.51%)
May 23, 2016 16.00 16.08 15.95 16.02 45,351,780 -0.01(-0.09%)
May 20, 2016 16.01 16.13 15.98 16.04 42,047,800 +0.11(+0.69%)
May 19, 2016 16.00 16.08 15.83 15.93 77,831,288 -0.15(-0.95%)
May 18, 2016 15.75 16.09 15.75 16.08 117,847,368 +0.28(+1.75%)
May 17, 2016 15.85 15.92 15.73 15.80 53,441,028 -0.09(-0.57%)
May 16, 2016 15.81 15.96 15.80 15.89 39,730,444 +0.08(+0.52%)
May 13, 2016 15.97 16.08 15.78 15.81 53,538,064 -0.19(-1.21%)
May 12, 2016 16.05 16.12 15.91 16.00 41,447,168 +0.01(+0.04%)
May 11, 2016 16.12 16.16 15.98 16.00 37,574,872 -0.17(-1.07%)
May 10, 2016 16.02 16.17 16.02 16.17 44,144,828 +0.23(+1.43%)
May 09, 2016 15.95 16.03 15.88 15.94 37,608,432 -0.04(-0.26%)
May 06, 2016 15.80 15.99 15.80 15.98 45,808,336 +0.07(+0.43%)
May 05, 2016 15.95 16.02 15.87 15.91 55,306,512 -0.01(-0.04%)
May 04, 2016 15.86 16.00 15.84 15.92 54,627,608 -0.12(-0.78%)
May 03, 2016 16.07 16.08 15.91 16.04 51,895,956 -0.21(-1.28%)
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.