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, 2019 25.58 25.71 25.40 25.37 71,558,616 -0.21(-0.81%)
Jul 30, 2019 25.46 25.61 25.40 25.58 34,098,828 -0.07(-0.28%)
Jul 29, 2019 25.81 25.88 25.63 25.65 39,901,840 -0.20(-0.77%)
Jul 26, 2019 25.63 25.87 25.57 25.85 37,335,588 +0.28(+1.09%)
Jul 25, 2019 25.74 25.78 25.51 25.57 37,932,256 -0.18(-0.70%)
Jul 24, 2019 25.44 25.75 25.42 25.75 40,366,648 +0.26(+1.03%)
Jul 23, 2019 25.29 25.53 25.28 25.49 50,280,640 +0.26(+1.04%)
Jul 22, 2019 25.12 25.28 25.08 25.23 29,601,204 +0.05(+0.21%)
Jul 19, 2019 25.35 25.39 25.16 25.18 32,558,926 -0.11(-0.43%)
Jul 18, 2019 25.06 25.33 25.03 25.28 51,470,764 +0.19(+0.75%)
Jul 17, 2019 25.22 25.30 25.06 25.10 38,911,188 -0.22(-0.85%)
Jul 16, 2019 25.42 25.46 25.25 25.31 52,478,828 -0.06(-0.25%)
Jul 15, 2019 25.53 25.55 25.30 25.37 31,451,446 -0.14(-0.56%)
Jul 12, 2019 25.38 25.52 25.32 25.52 34,524,768 +0.17(+0.68%)
Jul 11, 2019 25.24 25.38 25.19 25.35 45,392,752 +0.14(+0.57%)
Jul 10, 2019 25.30 25.44 25.17 25.20 40,580,576 -0.09(-0.36%)
Jul 09, 2019 25.08 25.34 25.06 25.29 28,737,628 +0.05(+0.18%)
Jul 08, 2019 25.24 25.35 25.18 25.25 29,172,140 -0.13(-0.50%)
Jul 05, 2019 25.38 25.47 25.26 25.37 45,148,800 +0.07(+0.28%)
Jul 03, 2019 25.19 25.31 25.11 25.30 26,309,046 +0.20(+0.79%)
Jul 02, 2019 25.17 25.21 24.97 25.10 62,840,336 -0.06(-0.25%)
Jul 01, 2019 25.16 25.28 25.03 25.17 54,539,660 +0.30(+1.20%)
Jun 28, 2019 24.81 24.96 24.54 24.87 85,150,376 +0.35(+1.43%)
Jun 27, 2019 24.39 24.59 24.39 24.52 65,978,036 +0.22(+0.89%)
Jun 26, 2019 24.40 24.52 24.29 24.30 34,892,240 -0.05(-0.18%)
Jun 25, 2019 24.43 24.46 24.23 24.35 52,989,732 -0.08(-0.33%)
Jun 24, 2019 24.48 24.65 24.40 24.43 53,688,160 -0.10(-0.40%)
Jun 21, 2019 24.60 24.76 24.49 24.53 72,492,480 -0.05(-0.22%)
Jun 20, 2019 24.61 24.68 24.31 24.58 56,422,368 +0.11(+0.44%)
Jun 19, 2019 24.56 24.73 24.45 24.48 64,826,332 -0.04(-0.18%)
Jun 18, 2019 24.14 24.62 24.14 24.52 51,573,920 +0.32(+1.33%)
Jun 17, 2019 24.41 24.48 24.17 24.20 45,696,608 -0.22(-0.92%)
Jun 14, 2019 24.39 24.50 24.21 24.42 33,154,810 +0.05(+0.22%)
Jun 13, 2019 24.33 24.45 24.27 24.37 34,600,452 +0.08(+0.33%)
Jun 12, 2019 24.50 24.55 24.23 24.29 41,121,200 -0.24(-0.99%)
Jun 11, 2019 24.65 24.75 24.45 24.53 38,229,360 +0.01(+0.04%)
Jun 10, 2019 24.46 24.70 24.46 24.52 41,361,336 +0.21(+0.85%)
Jun 07, 2019 24.35 24.43 24.28 24.31 36,869,948 -0.04(-0.15%)
Jun 06, 2019 24.27 24.45 24.13 24.35 41,585,840 +0.09(+0.37%)
Jun 05, 2019 24.15 24.28 23.95 24.26 51,976,468 +0.15(+0.63%)
Jun 04, 2019 23.76 24.13 23.70 24.11 50,699,504 +0.64(+2.71%)
Jun 03, 2019 23.28 23.57 23.24 23.47 70,632,992 +0.15(+0.65%)
May 31, 2019 23.37 23.49 23.30 23.32 54,944,804 -0.36(-1.51%)
May 30, 2019 23.81 23.95 23.56 23.68 45,329,888 -0.08(-0.34%)
May 29, 2019 23.61 23.80 23.51 23.76 44,278,772 -0.04(-0.19%)
May 28, 2019 24.01 24.08 23.78 23.80 39,233,752 -0.28(-1.15%)
May 24, 2019 23.98 24.09 23.91 24.08 34,111,840 +0.19(+0.79%)
May 23, 2019 24.00 24.01 23.69 23.89 57,815,348 -0.34(-1.41%)
May 22, 2019 24.25 24.30 24.16 24.23 28,853,278 -0.14(-0.59%)
May 21, 2019 24.22 24.38 24.22 24.38 41,082,100 +0.25(+1.04%)
May 20, 2019 24.01 24.23 24.01 24.13 49,477,268 +0.03(+0.11%)
May 17, 2019 24.02 24.33 23.98 24.10 69,949,688 -0.16(-0.67%)
May 16, 2019 24.10 24.39 24.08 24.26 50,046,328 +0.24(+1.01%)
May 15, 2019 23.87 24.13 23.78 24.02 54,724,508 -0.09(-0.37%)
May 14, 2019 23.97 24.31 23.95 24.11 58,446,296 +0.19(+0.79%)
May 13, 2019 24.14 24.20 23.84 23.92 61,304,760 -0.72(-2.91%)
May 10, 2019 24.34 24.68 24.13 24.64 70,777,776 +0.16(+0.66%)
May 09, 2019 24.23 24.52 24.12 24.48 62,986,036 -0.05(-0.22%)
May 08, 2019 24.48 24.73 24.42 24.53 49,362,096 -0.05(-0.22%)
May 07, 2019 24.76 25.00 24.41 24.58 67,026,516 -0.41(-1.65%)
May 06, 2019 24.73 25.08 24.68 25.00 47,424,380 -0.17(-0.68%)
May 03, 2019 25.05 25.21 25.00 25.17 38,592,268 +0.22(+0.90%)
May 02, 2019 24.90 25.06 24.76 24.94 56,850,744 +0.03(+0.11%)
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.