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 30, 2021 34.57 34.83 34.31 34.39 55,623,272 -0.27(-0.79%)
Jul 29, 2021 34.52 34.81 34.37 34.67 43,984,588 +0.38(+1.10%)
Jul 28, 2021 34.46 34.51 34.06 34.29 45,554,004 -0.05(-0.14%)
Jul 27, 2021 34.08 34.49 33.92 34.34 41,386,160 -0.01(-0.03%)
Jul 26, 2021 34.08 34.41 34.06 34.35 26,954,600 +0.20(+0.58%)
Jul 23, 2021 34.42 34.52 34.05 34.15 39,039,524 +0.06(+0.17%)
Jul 22, 2021 34.35 34.43 33.95 34.09 37,475,996 -0.38(-1.09%)
Jul 21, 2021 34.16 34.64 34.13 34.47 63,675,516 +0.58(+1.72%)
Jul 20, 2021 33.03 34.11 32.96 33.89 74,975,984 +0.82(+2.48%)
Jul 19, 2021 33.36 33.54 32.87 33.07 95,526,296 -0.95(-2.80%)
Jul 16, 2021 34.67 34.67 33.94 34.02 59,632,060 -0.47(-1.37%)
Jul 15, 2021 34.04 34.70 34.04 34.49 57,297,872 +0.11(+0.33%)
Jul 14, 2021 34.55 34.78 34.00 34.38 73,936,600 -0.16(-0.46%)
Jul 13, 2021 34.80 34.86 34.41 34.54 47,193,876 -0.38(-1.08%)
Jul 12, 2021 34.37 34.98 34.22 34.91 66,826,576 +0.34(+0.98%)
Jul 09, 2021 34.09 34.62 33.99 34.57 74,906,968 +0.97(+2.89%)
Jul 08, 2021 33.74 33.94 33.44 33.60 79,715,992 -0.69(-2.00%)
Jul 07, 2021 34.04 34.37 33.96 34.29 46,450,044 +0.05(+0.14%)
Jul 06, 2021 34.70 34.72 34.02 34.24 52,258,812 -0.55(-1.57%)
Jul 02, 2021 34.83 34.87 34.65 34.79 29,338,168 -0.04(-0.11%)
Jul 01, 2021 34.72 34.85 34.54 34.83 38,871,988 +0.27(+0.79%)
Jun 30, 2021 34.30 34.63 34.29 34.55 45,374,256 +0.15(+0.44%)
Jun 29, 2021 34.70 34.89 34.31 34.40 65,094,852 -0.12(-0.35%)
Jun 28, 2021 34.71 34.74 34.33 34.53 74,553,872 -0.25(-0.73%)
Jun 25, 2021 34.54 34.87 34.34 34.78 60,358,628 +0.41(+1.21%)
Jun 24, 2021 34.14 34.45 33.98 34.37 45,695,224 +0.42(+1.25%)
Jun 23, 2021 33.90 34.10 33.86 33.94 51,065,508 +0.07(+0.19%)
Jun 22, 2021 33.90 34.01 33.56 33.88 45,137,444 +0.06(+0.17%)
Jun 21, 2021 33.38 33.84 33.32 33.82 95,380,088 +0.77(+2.33%)
Jun 18, 2021 33.41 33.53 33.00 33.05 193,052,400 -0.82(-2.41%)
Jun 17, 2021 35.07 35.09 33.76 33.86 104,615,240 -1.03(-2.96%)
Jun 16, 2021 34.82 35.13 34.46 34.90 90,572,744 -0.04(-0.11%)
Jun 15, 2021 34.88 35.11 34.71 34.93 54,651,712 +0.07(+0.19%)
Jun 14, 2021 35.17 35.22 34.66 34.87 53,948,648 -0.37(-1.04%)
Jun 11, 2021 35.07 35.25 35.07 35.23 43,084,804 +0.23(+0.64%)
Jun 10, 2021 35.72 35.82 34.98 35.01 57,307,920 -0.41(-1.17%)
Jun 09, 2021 35.62 35.67 35.33 35.42 43,463,600 -0.34(-0.94%)
Jun 08, 2021 35.66 35.87 35.39 35.76 50,898,912 -0.09(-0.26%)
Jun 07, 2021 36.14 36.14 35.79 35.85 39,865,272 -0.23(-0.65%)
Jun 04, 2021 36.04 36.12 35.77 36.09 29,049,948 +0.09(+0.26%)
Jun 03, 2021 35.80 36.21 35.68 35.99 58,494,404 +0.08(+0.24%)
Jun 02, 2021 35.97 35.99 35.71 35.91 40,014,144 +0.06(+0.16%)
Jun 01, 2021 35.99 36.10 35.75 35.85 38,065,996 +0.22(+0.61%)
May 28, 2021 35.73 35.73 35.37 35.64 41,860,452 +0.07(+0.18%)
May 27, 2021 35.49 35.67 35.28 35.57 42,409,660 +0.40(+1.15%)
May 26, 2021 35.20 35.33 34.92 35.17 41,146,120 +0.10(+0.29%)
May 25, 2021 35.47 35.74 35.02 35.07 41,308,368 -0.36(-1.01%)
May 24, 2021 35.40 35.51 35.22 35.42 31,072,150 +0.17(+0.48%)
May 21, 2021 35.05 35.44 35.03 35.25 47,917,848 +0.35(+0.99%)
May 20, 2021 34.94 35.14 34.66 34.91 63,124,196 +0.02(+0.05%)
May 19, 2021 34.70 34.91 34.32 34.89 68,341,336 -0.22(-0.61%)
May 18, 2021 35.57 35.69 35.09 35.10 42,953,896 -0.50(-1.40%)
May 17, 2021 35.42 35.64 35.28 35.60 43,029,156 +0.07(+0.18%)
May 14, 2021 35.18 35.62 35.14 35.53 47,813,604 +0.55(+1.58%)
May 13, 2021 34.30 35.19 34.28 34.98 71,285,328 +0.55(+1.61%)
May 12, 2021 35.06 35.19 34.29 34.43 104,368,176 -0.36(-1.02%)
May 11, 2021 35.06 35.37 34.65 34.78 88,181,768 -0.63(-1.77%)
May 10, 2021 35.63 35.89 35.38 35.41 60,150,872 -0.03(-0.08%)
May 07, 2021 34.85 35.45 34.77 35.44 68,882,408 +0.19(+0.53%)
May 06, 2021 34.88 35.26 34.67 35.25 46,198,424 +0.52(+1.49%)
May 05, 2021 34.66 34.87 34.33 34.74 41,520,048 +0.28(+0.82%)
May 04, 2021 34.03 34.46 33.81 34.46 71,355,704 +0.27(+0.80%)
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.