FINANCIAL SEL (NY: XLF )

45.56 -0.13 (-0.28%)
Streaming Delayed Price Updated: 12:52 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2007 22.63 22.87 22.56 22.81 20,186,708 +0.18(+0.82%)
Jan 30, 2007 22.56 22.67 22.53 22.63 10,150,321 +0.09(+0.38%)
Jan 29, 2007 22.64 22.68 22.51 22.54 18,013,810 -0.11(-0.49%)
Jan 26, 2007 22.62 22.72 22.49 22.65 14,778,599 +0.04(+0.19%)
Jan 25, 2007 22.95 22.96 22.58 22.61 20,264,072 -0.33(-1.45%)
Jan 24, 2007 22.70 22.94 22.68 22.94 6,798,249 +0.23(+1.03%)
Jan 23, 2007 22.65 22.75 22.61 22.71 10,172,751 -0.01(-0.05%)
Jan 22, 2007 22.76 22.79 22.66 22.72 7,563,615 -0.02(-0.08%)
Jan 19, 2007 22.70 22.76 22.65 22.74 5,549,187 +0.07(+0.30%)
Jan 18, 2007 22.81 22.83 22.66 22.67 6,639,943 -0.09(-0.41%)
Jan 17, 2007 22.80 22.86 22.70 22.76 6,506,178 -0.06(-0.27%)
Jan 16, 2007 22.76 22.83 22.73 22.83 7,018,644 +0.06(+0.27%)
Jan 12, 2007 22.65 22.79 22.65 22.76 10,731,700 +0.02(+0.11%)
Jan 11, 2007 22.60 22.74 22.59 22.74 6,172,987 +0.14(+0.63%)
Jan 10, 2007 22.41 22.62 22.40 22.60 4,771,956 +0.07(+0.33%)
Jan 09, 2007 22.56 22.65 22.40 22.52 7,918,424 -0.04(-0.16%)
Jan 08, 2007 22.47 22.58 22.32 22.56 5,845,483 +0.11(+0.49%)
Jan 05, 2007 22.58 22.63 22.42 22.45 10,532,760 -0.19(-0.84%)
Jan 04, 2007 22.70 22.72 22.54 22.64 8,775,296 -0.07(-0.32%)
Jan 03, 2007 22.74 22.88 22.54 22.72 12,364,990 +0.11(+0.49%)
Dec 29, 2006 22.71 22.76 22.59 22.60 5,655,320 -0.13(-0.57%)
Dec 28, 2006 22.79 22.85 22.70 22.73 11,130,880 -0.10(-0.46%)
Dec 27, 2006 22.75 22.85 22.73 22.84 6,880,816 +0.16(+0.71%)
Dec 26, 2006 22.52 22.68 22.51 22.68 6,747,539 +0.20(+0.90%)
Dec 22, 2006 22.58 22.59 22.41 22.48 5,409,571 -0.11(-0.49%)
Dec 21, 2006 22.70 22.73 22.57 22.59 12,415,863 -0.10(-0.43%)
Dec 20, 2006 22.64 22.69 22.54 22.68 6,867,163 +0.07(+0.33%)
Dec 19, 2006 22.56 22.67 22.50 22.61 17,580,822 -0.02(-0.08%)
Dec 18, 2006 22.59 22.68 22.56 22.63 8,544,337 +0.11(+0.49%)
Dec 15, 2006 22.60 22.61 22.48 22.52 10,949,169 -0.12(-0.52%)
Dec 14, 2006 22.45 22.64 22.41 22.64 9,434,528 +0.19(+0.85%)
Dec 13, 2006 22.46 22.54 22.41 22.44 6,529,908 +0.02(+0.11%)
Dec 12, 2006 22.33 22.46 22.30 22.42 10,318,542 +0.02(+0.08%)
Dec 11, 2006 22.33 22.44 22.32 22.40 14,392,746 +0.12(+0.55%)
Dec 08, 2006 22.16 22.33 22.13 22.28 8,467,784 +0.07(+0.30%)
Dec 07, 2006 22.31 22.40 22.17 22.21 7,220,184 -0.06(-0.25%)
Dec 06, 2006 22.22 22.30 22.21 22.27 4,314,264 +0.03(+0.14%)
Dec 05, 2006 22.15 22.25 22.07 22.24 13,253,393 +0.10(+0.47%)
Dec 04, 2006 21.90 22.17 21.89 22.13 10,870,991 +0.31(+1.41%)
Dec 01, 2006 21.79 22.01 21.68 21.82 13,714,823 -0.15(-0.67%)
Nov 30, 2006 22.04 22.04 21.85 21.97 5,749,102 -0.02(-0.11%)
Nov 29, 2006 21.93 22.06 21.87 22.00 6,801,175 +0.14(+0.62%)
Nov 28, 2006 21.87 21.90 21.72 21.86 11,867,478 +0.04(+0.17%)
Nov 27, 2006 22.17 22.17 21.82 21.82 12,694,606 -0.34(-1.55%)
Nov 24, 2006 22.15 22.24 22.12 22.17 3,306,562 -0.11(-0.50%)
Nov 22, 2006 22.25 22.33 22.19 22.28 3,279,744 +0.02(+0.11%)
Nov 21, 2006 22.30 22.30 22.20 22.25 5,645,243 -0.04(-0.17%)
Nov 20, 2006 22.21 22.33 22.19 22.29 17,525,724 +0.14(+0.64%)
Nov 17, 2006 22.27 22.27 22.15 22.15 16,840,324 -0.17(-0.74%)
Nov 16, 2006 22.25 22.32 22.16 22.32 14,748,367 +0.22(+0.97%)
Nov 15, 2006 22.09 22.16 22.06 22.10 5,329,117 -0.03(-0.14%)
Nov 14, 2006 21.95 22.16 21.87 22.13 10,280,347 +0.13(+0.59%)
Nov 13, 2006 21.93 22.09 21.93 22.00 5,546,098 -0.02(-0.11%)
Nov 10, 2006 21.91 22.03 21.87 22.03 8,453,319 +0.18(+0.82%)
Nov 09, 2006 22.00 22.00 21.81 21.85 6,547,624 -0.15(-0.67%)
Nov 08, 2006 21.81 22.03 21.81 22.00 5,163,172 +0.09(+0.42%)
Nov 07, 2006 21.87 21.98 21.86 21.90 6,234,911 +0.05(+0.23%)
Nov 06, 2006 21.66 21.88 21.61 21.85 12,491,278 +0.25(+1.17%)
Nov 03, 2006 21.67 21.72 21.50 21.60 6,217,683 +0.00(+0.00%)
Nov 02, 2006 21.64 21.68 21.53 21.60 5,978,923 -0.06(-0.28%)
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.