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, 2020 22.18 22.23 21.90 22.20 54,322,432 +0.01(+0.04%)
Jul 30, 2020 22.17 22.24 21.90 22.19 58,440,288 -0.41(-1.80%)
Jul 29, 2020 22.15 22.63 22.11 22.60 39,497,104 +0.42(+1.87%)
Jul 28, 2020 22.15 22.28 22.08 22.18 38,285,204 -0.06(-0.25%)
Jul 27, 2020 22.32 22.34 22.04 22.24 46,606,332 -0.18(-0.82%)
Jul 24, 2020 22.50 22.61 22.35 22.42 44,644,324 -0.06(-0.25%)
Jul 23, 2020 22.41 22.61 22.34 22.48 54,027,340 +0.02(+0.08%)
Jul 22, 2020 22.35 22.48 22.27 22.46 48,094,004 +0.00(+0.00%)
Jul 21, 2020 22.17 22.57 22.15 22.46 50,324,160 +0.43(+1.97%)
Jul 20, 2020 22.01 22.15 21.94 22.02 43,426,116 -0.10(-0.46%)
Jul 17, 2020 22.36 22.38 22.12 22.13 50,909,396 -0.18(-0.83%)
Jul 16, 2020 22.12 22.54 22.03 22.31 80,828,128 +0.00(+0.00%)
Jul 15, 2020 22.40 22.41 22.07 22.31 98,021,736 +0.43(+1.98%)
Jul 14, 2020 21.67 21.94 21.48 21.88 110,897,528 +0.11(+0.51%)
Jul 13, 2020 21.95 22.09 21.64 21.77 110,887,176 +0.09(+0.43%)
Jul 10, 2020 20.94 21.70 20.94 21.67 102,222,848 +0.72(+3.44%)
Jul 09, 2020 21.40 21.44 20.78 20.95 77,025,440 -0.45(-2.11%)
Jul 08, 2020 21.18 21.46 21.10 21.41 57,412,040 +0.22(+1.05%)
Jul 07, 2020 21.45 21.46 21.13 21.18 47,404,436 -0.44(-2.05%)
Jul 06, 2020 21.69 21.86 21.51 21.63 65,226,232 +0.41(+1.92%)
Jul 02, 2020 21.66 21.74 21.17 21.22 55,031,412 +0.03(+0.13%)
Jul 01, 2020 21.47 21.57 21.13 21.19 65,478,244 -0.18(-0.86%)
Jun 30, 2020 20.98 21.53 20.96 21.38 65,647,376 +0.29(+1.36%)
Jun 29, 2020 21.08 21.23 20.91 21.09 74,799,128 +0.23(+1.11%)
Jun 26, 2020 21.42 21.49 20.81 20.86 134,173,928 -0.93(-4.28%)
Jun 25, 2020 21.16 21.84 21.12 21.79 119,285,824 +0.56(+2.65%)
Jun 24, 2020 21.72 21.73 21.17 21.23 97,640,928 -0.78(-3.53%)
Jun 23, 2020 22.24 22.38 21.99 22.01 51,109,276 +0.10(+0.46%)
Jun 22, 2020 21.88 22.06 21.74 21.90 51,877,680 -0.11(-0.50%)
Jun 19, 2020 22.58 22.59 21.77 22.01 108,826,280 -0.15(-0.66%)
Jun 18, 2020 21.97 22.37 21.90 22.16 66,666,376 -0.03(-0.12%)
Jun 17, 2020 22.59 22.59 22.15 22.19 61,344,736 -0.34(-1.51%)
Jun 16, 2020 23.06 23.06 21.99 22.53 117,770,624 +0.35(+1.57%)
Jun 15, 2020 21.12 22.25 21.08 22.18 100,713,224 +0.30(+1.39%)
Jun 12, 2020 22.09 22.09 21.32 21.88 138,890,128 +0.64(+3.03%)
Jun 11, 2020 22.03 22.36 21.20 21.23 253,925,584 -1.89(-8.18%)
Jun 10, 2020 23.89 24.01 23.11 23.12 120,733,688 -0.90(-3.74%)
Jun 09, 2020 23.97 24.24 23.79 24.02 101,121,280 -0.52(-2.13%)
Jun 08, 2020 24.48 24.60 24.21 24.55 87,419,896 +0.46(+1.91%)
Jun 05, 2020 24.58 24.63 24.01 24.09 147,992,720 +0.86(+3.72%)
Jun 04, 2020 22.69 23.23 22.51 23.23 106,280,784 +0.50(+2.18%)
Jun 03, 2020 22.40 22.83 22.34 22.73 84,487,008 +0.82(+3.73%)
Jun 02, 2020 21.93 22.07 21.76 21.91 57,259,016 +0.17(+0.80%)
Jun 01, 2020 21.57 21.84 21.43 21.74 57,320,244 +0.25(+1.15%)
May 29, 2020 21.48 21.68 21.27 21.49 94,738,344 -0.25(-1.14%)
May 28, 2020 22.34 22.34 21.67 21.74 110,663,816 -0.35(-1.58%)
May 27, 2020 22.11 22.12 21.61 22.09 132,358,520 +0.92(+4.34%)
May 26, 2020 20.88 21.39 20.87 21.17 118,017,992 +1.05(+5.20%)
May 22, 2020 20.19 20.21 19.92 20.12 40,941,048 -0.07(-0.36%)
May 21, 2020 20.20 20.39 20.09 20.20 54,398,652 -0.06(-0.32%)
May 20, 2020 20.15 20.38 20.13 20.26 54,903,620 +0.44(+2.22%)
May 19, 2020 20.20 20.30 19.81 19.82 61,731,348 -0.50(-2.44%)
May 18, 2020 20.04 20.47 19.90 20.32 86,657,624 +0.99(+5.13%)
May 15, 2020 19.27 19.49 19.09 19.32 76,562,008 -0.13(-0.66%)
May 14, 2020 18.64 19.47 18.43 19.45 113,021,680 +0.49(+2.57%)
May 13, 2020 19.38 19.41 18.82 18.97 94,601,760 -0.58(-2.96%)
May 12, 2020 20.15 20.22 19.53 19.54 67,750,400 -0.52(-2.61%)
May 11, 2020 20.18 20.24 19.96 20.07 59,897,016 -0.39(-1.93%)
May 08, 2020 20.42 20.49 20.21 20.46 46,013,088 +0.43(+2.15%)
May 07, 2020 19.83 20.36 19.83 20.03 66,798,652 +0.46(+2.35%)
May 06, 2020 20.19 20.24 19.55 19.57 69,423,744 -0.43(-2.16%)
May 05, 2020 20.34 20.44 20.00 20.00 70,937,496 -0.06(-0.32%)
May 04, 2020 19.99 20.10 19.68 20.07 54,627,228 -0.18(-0.91%)
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.