Skip to main content

FINANCIAL SEL (NY: XLF )

41.05 -0.23 (-0.57%)
Streaming Delayed Price Updated: 3:18 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2016 16.47 16.70 16.45 16.61 54,915,824 +0.22(+1.36%)
Sep 29, 2016 16.61 16.70 16.30 16.39 72,614,728 -0.23(-1.40%)
Sep 28, 2016 16.61 16.65 16.46 16.62 49,790,132 +0.08(+0.47%)
Sep 27, 2016 16.35 16.56 16.30 16.54 55,314,628 +0.13(+0.79%)
Sep 26, 2016 16.58 16.59 16.37 16.41 62,955,664 -0.27(-1.60%)
Sep 23, 2016 16.71 16.79 16.66 16.68 68,557,312 -0.09(-0.51%)
Sep 22, 2016 16.82 16.84 16.73 16.77 44,561,652 +0.03(+0.21%)
Sep 21, 2016 16.71 16.75 16.57 16.73 74,389,632 +0.10(+0.62%)
Sep 20, 2016 16.74 16.77 16.60 16.63 46,359,172 +0.01(+0.05%)
Sep 19, 2016 16.51 16.74 16.55 16.62 58,547,196 +3.21(+23.96%)
Sep 16, 2016 13.48 13.49 13.37 13.41 107,663,296 -0.13(-0.95%)
Sep 15, 2016 13.43 13.58 13.40 13.54 109,973,872 +0.08(+0.59%)
Sep 14, 2016 13.49 13.58 13.42 13.46 119,166,640 -0.03(-0.25%)
Sep 13, 2016 13.58 13.61 13.44 13.49 119,675,784 -0.24(-1.77%)
Sep 12, 2016 13.52 13.79 13.46 13.73 125,315,496 +0.15(+1.12%)
Sep 09, 2016 13.76 13.81 13.58 13.58 95,585,488 -0.26(-1.88%)
Sep 08, 2016 13.85 13.89 13.81 13.84 103,618,944 -0.01(-0.08%)
Sep 07, 2016 13.81 13.87 13.78 13.85 55,604,236 -0.01(-0.04%)
Sep 06, 2016 13.88 13.90 13.75 13.86 86,702,152 -0.02(-0.16%)
Sep 02, 2016 13.84 13.88 13.88 13.88 118,447,368 +0.06(+0.45%)
Sep 01, 2016 13.91 13.92 13.71 13.82 90,527,384 -0.06(-0.41%)
Aug 31, 2016 13.87 13.88 13.76 13.88 81,073,744 +0.01(+0.08%)
Aug 30, 2016 13.76 13.86 13.75 13.86 56,588,204 +0.12(+0.90%)
Aug 29, 2016 13.66 13.79 13.64 13.74 58,158,236 +0.12(+0.87%)
Aug 26, 2016 13.64 13.72 13.54 13.62 93,394,944 +0.02(+0.12%)
Aug 25, 2016 13.56 13.63 13.54 13.60 39,179,328 +0.03(+0.21%)
Aug 24, 2016 13.59 13.62 13.54 13.58 34,939,292 -0.01(-0.04%)
Aug 23, 2016 13.62 13.65 13.58 13.58 42,921,428 +0.02(+0.12%)
Aug 22, 2016 13.54 13.58 13.51 13.56 46,755,396 +0.00(+0.00%)
Aug 19, 2016 13.53 13.58 13.48 13.56 45,307,684 -0.01(-0.04%)
Aug 18, 2016 13.56 13.60 13.53 13.57 38,240,348 -0.01(-0.08%)
Aug 17, 2016 13.54 13.59 13.50 13.58 36,919,768 +0.05(+0.33%)
Aug 16, 2016 13.55 13.57 13.50 13.54 39,739,084 -0.03(-0.25%)
Aug 15, 2016 13.53 13.58 13.52 13.57 37,781,452 +0.09(+0.67%)
Aug 12, 2016 13.43 13.50 13.42 13.48 41,499,268 -0.04(-0.29%)
Aug 11, 2016 13.52 13.55 13.47 13.52 36,147,596 +0.03(+0.21%)
Aug 10, 2016 13.59 13.61 13.47 13.49 48,232,956 -0.11(-0.79%)
Aug 09, 2016 13.58 13.62 13.56 13.60 46,357,204 +0.01(+0.08%)
Aug 08, 2016 13.61 13.63 13.55 13.59 64,731,216 +0.02(+0.13%)
Aug 05, 2016 13.46 13.57 13.42 13.57 74,111,568 +0.25(+1.91%)
Aug 04, 2016 13.34 13.36 13.29 13.32 45,091,016 -0.03(-0.25%)
Aug 03, 2016 13.21 13.36 13.21 13.35 48,185,376 +0.14(+1.03%)
Aug 02, 2016 13.29 13.34 13.18 13.21 57,097,376 -0.11(-0.85%)
Aug 01, 2016 13.37 13.43 13.30 13.33 56,666,420 -0.03(-0.25%)
Jul 29, 2016 13.33 13.42 13.33 13.36 78,278,856 -0.02(-0.17%)
Jul 28, 2016 13.32 13.41 13.28 13.38 47,451,220 +0.03(+0.21%)
Jul 27, 2016 13.34 13.40 13.31 13.36 72,914,216 -0.01(-0.04%)
Jul 26, 2016 13.32 13.38 13.31 13.36 49,584,020 +0.01(+0.08%)
Jul 25, 2016 13.36 13.38 13.31 13.35 53,339,936 -0.03(-0.21%)
Jul 22, 2016 13.31 13.38 13.29 13.38 33,768,268 +0.08(+0.64%)
Jul 21, 2016 13.34 13.37 13.28 13.29 52,517,844 -0.07(-0.51%)
Jul 20, 2016 13.39 13.39 13.30 13.36 45,749,880 +0.02(+0.17%)
Jul 19, 2016 13.27 13.34 13.25 13.34 44,247,616 +0.01(+0.04%)
Jul 18, 2016 13.29 13.35 13.28 13.33 56,006,916 +0.05(+0.34%)
Jul 15, 2016 13.36 13.36 13.20 13.29 90,170,584 -0.02(-0.17%)
Jul 14, 2016 13.45 13.45 13.28 13.31 96,390,840 +0.12(+0.94%)
Jul 13, 2016 13.17 13.21 13.11 13.19 82,499,464 +0.00(+0.00%)
Jul 12, 2016 13.02 13.20 13.10 13.19 79,166,720 +0.16(+1.26%)
Jul 11, 2016 13.02 13.06 12.98 13.02 61,192,428 +0.07(+0.57%)
Jul 08, 2016 12.88 12.97 12.71 12.95 79,553,952 +0.24(+1.91%)
Jul 07, 2016 12.73 12.81 12.64 12.71 94,513,832 +0.02(+0.13%)
Jul 06, 2016 12.55 12.71 12.52 12.69 84,203,704 +0.03(+0.27%)
Jul 05, 2016 12.72 12.76 12.59 12.66 85,632,696 -0.19(-1.50%)
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.