Skip to main content

FINANCIAL SEL (NY: XLF )

41.05 -0.23 (-0.56%)
Streaming Delayed Price Updated: 3:11 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2023 33.22 33.27 32.68 32.75 53,533,272 -0.31(-0.93%)
Sep 28, 2023 32.85 33.18 32.84 33.06 64,442,188 +0.24(+0.72%)
Sep 27, 2023 32.96 32.96 32.54 32.82 54,584,788 -0.05(-0.15%)
Sep 26, 2023 33.07 33.22 32.81 32.87 46,750,204 -0.44(-1.33%)
Sep 25, 2023 33.17 33.34 33.18 33.32 40,647,180 +0.08(+0.24%)
Sep 22, 2023 33.54 33.57 33.24 33.24 42,217,632 -0.26(-0.77%)
Sep 21, 2023 33.94 33.94 33.49 33.49 48,714,712 -0.56(-1.65%)
Sep 20, 2023 34.41 34.52 34.05 34.06 32,013,742 -0.24(-0.69%)
Sep 19, 2023 34.36 34.43 34.07 34.29 36,574,412 -0.04(-0.12%)
Sep 18, 2023 34.20 34.38 34.09 34.33 32,870,406 +0.09(+0.27%)
Sep 15, 2023 34.19 34.45 34.17 34.24 52,692,516 -0.18(-0.51%)
Sep 14, 2023 34.34 34.46 34.17 34.42 66,816,384 +0.31(+0.92%)
Sep 13, 2023 34.26 34.30 33.97 34.10 32,544,190 +0.00(+0.00%)
Sep 12, 2023 33.87 34.34 33.82 34.10 49,446,440 +0.23(+0.67%)
Sep 11, 2023 33.88 34.05 33.79 33.88 29,456,448 +0.16(+0.47%)
Sep 08, 2023 33.68 33.79 33.55 33.72 40,427,276 +0.07(+0.20%)
Sep 07, 2023 33.60 33.80 33.55 33.65 48,464,656 -0.09(-0.26%)
Sep 06, 2023 33.67 33.81 33.49 33.74 36,324,012 -0.02(-0.06%)
Sep 05, 2023 34.06 34.20 33.75 33.76 39,452,340 -0.34(-1.01%)
Sep 01, 2023 34.00 34.21 33.97 34.10 41,783,344 +0.30(+0.90%)
Aug 31, 2023 34.02 34.03 33.76 33.80 28,473,984 -0.13(-0.38%)
Aug 30, 2023 33.96 34.12 33.86 33.93 34,435,284 +0.02(+0.06%)
Aug 29, 2023 33.57 33.91 33.52 33.91 44,139,904 +0.30(+0.91%)
Aug 28, 2023 33.52 33.72 33.49 33.60 35,932,800 +0.19(+0.56%)
Aug 25, 2023 33.39 33.54 33.14 33.41 41,042,204 +0.16(+0.47%)
Aug 24, 2023 33.33 33.73 33.26 33.26 36,398,716 -0.12(-0.35%)
Aug 23, 2023 33.11 33.38 33.06 33.38 30,869,308 +0.32(+0.98%)
Aug 22, 2023 33.38 33.41 33.01 33.05 43,879,628 -0.31(-0.94%)
Aug 21, 2023 33.45 33.52 33.10 33.37 32,861,224 -0.04(-0.12%)
Aug 18, 2023 33.18 33.50 33.15 33.40 41,574,000 -0.01(-0.03%)
Aug 17, 2023 33.69 33.74 33.32 33.41 38,863,244 -0.17(-0.50%)
Aug 16, 2023 33.57 33.83 33.54 33.58 34,142,796 -0.05(-0.15%)
Aug 15, 2023 33.97 34.01 33.59 33.63 58,461,464 -0.63(-1.84%)
Aug 14, 2023 34.23 34.33 34.10 34.26 24,200,616 -0.07(-0.20%)
Aug 11, 2023 34.15 34.39 34.07 34.33 27,992,796 +0.07(+0.20%)
Aug 10, 2023 34.41 34.66 34.17 34.26 38,752,620 +0.03(+0.09%)
Aug 09, 2023 34.47 34.56 34.19 34.23 38,947,172 -0.26(-0.74%)
Aug 08, 2023 34.35 34.51 34.08 34.49 37,896,212 -0.31(-0.90%)
Aug 07, 2023 34.54 34.86 34.53 34.80 33,681,456 +0.48(+1.40%)
Aug 04, 2023 34.43 34.76 34.28 34.32 36,819,192 -0.14(-0.40%)
Aug 03, 2023 34.23 34.54 34.13 34.46 32,415,200 +0.02(+0.06%)
Aug 02, 2023 34.44 34.56 34.24 34.44 49,772,452 -0.29(-0.85%)
Aug 01, 2023 34.66 34.76 34.54 34.73 26,945,736 +0.00(+0.00%)
Jul 31, 2023 34.67 34.84 34.58 34.73 29,103,888 +0.13(+0.37%)
Jul 28, 2023 34.81 34.83 34.42 34.60 32,986,288 +0.07(+0.20%)
Jul 27, 2023 34.98 35.07 34.49 34.54 44,826,996 -0.44(-1.26%)
Jul 26, 2023 34.73 35.09 34.68 34.98 36,251,604 +0.21(+0.59%)
Jul 25, 2023 34.90 34.98 34.74 34.77 36,992,232 -0.23(-0.65%)
Jul 24, 2023 34.68 35.11 34.67 35.00 32,853,902 +0.33(+0.96%)
Jul 21, 2023 34.84 34.86 34.58 34.66 31,143,136 -0.12(-0.34%)
Jul 20, 2023 34.47 34.79 34.45 34.78 46,570,260 +0.26(+0.74%)
Jul 19, 2023 34.38 34.66 34.37 34.53 46,408,912 +0.15(+0.43%)
Jul 18, 2023 34.07 34.41 34.02 34.38 47,975,180 +0.38(+1.13%)
Jul 17, 2023 33.63 34.09 33.63 33.99 39,223,372 +0.32(+0.96%)
Jul 14, 2023 34.14 34.15 33.62 33.67 48,878,384 -0.23(-0.67%)
Jul 13, 2023 33.83 33.95 33.77 33.90 41,103,940 +0.12(+0.35%)
Jul 12, 2023 33.84 34.02 33.68 33.78 47,339,832 +0.22(+0.64%)
Jul 11, 2023 33.29 33.60 33.22 33.56 34,333,768 +0.39(+1.19%)
Jul 10, 2023 33.03 33.36 33.00 33.17 27,721,936 +0.15(+0.45%)
Jul 07, 2023 32.83 33.30 32.83 33.02 34,065,552 +0.05(+0.15%)
Jul 06, 2023 32.98 33.01 32.69 32.97 46,593,976 -0.29(-0.86%)
Jul 05, 2023 33.13 33.35 33.03 33.26 40,518,468 -0.07(-0.21%)
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.