FINANCIAL SEL (NY: XLF )

45.69 +0.50 (+1.11%)
Official Closing Price Updated: 8:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2005 18.65 18.79 18.65 18.72 15,387,608 +0.07(+0.36%)
Oct 28, 2005 18.46 18.65 18.38 18.65 27,043,468 +0.31(+1.71%)
Oct 27, 2005 18.37 18.48 18.33 18.33 23,574,536 -0.10(-0.57%)
Oct 26, 2005 18.33 18.51 18.25 18.44 23,761,774 +0.12(+0.67%)
Oct 25, 2005 18.40 18.42 18.21 18.32 16,047,653 -0.10(-0.57%)
Oct 24, 2005 18.15 18.42 18.11 18.42 12,266,170 +0.36(+1.98%)
Oct 21, 2005 18.24 18.24 17.97 18.06 11,499,179 +0.10(+0.58%)
Oct 20, 2005 18.18 18.22 17.89 17.96 21,629,508 -0.16(-0.88%)
Oct 19, 2005 17.80 18.16 17.71 18.12 25,711,026 +0.36(+2.01%)
Oct 18, 2005 17.89 17.99 17.76 17.76 8,576,843 -0.14(-0.79%)
Oct 17, 2005 17.90 17.98 17.79 17.90 12,426,427 +0.02(+0.10%)
Oct 14, 2005 17.73 17.89 17.73 17.89 14,808,992 +0.20(+1.11%)
Oct 13, 2005 17.63 17.70 17.49 17.69 28,788,256 +0.09(+0.49%)
Oct 12, 2005 17.60 17.81 17.52 17.60 16,428,792 -0.08(-0.45%)
Oct 11, 2005 17.82 17.87 17.66 17.68 13,230,476 -0.06(-0.31%)
Oct 10, 2005 18.00 18.00 17.74 17.74 7,016,856 -0.19(-1.06%)
Oct 07, 2005 17.87 18.01 17.86 17.93 8,078,356 +0.06(+0.34%)
Oct 06, 2005 17.90 18.01 17.77 17.87 16,133,958 +0.05(+0.28%)
Oct 05, 2005 17.97 18.03 17.82 17.82 16,125,668 -0.07(-0.41%)
Oct 04, 2005 18.16 18.43 17.89 17.89 10,335,283 -0.23(-1.26%)
Oct 03, 2005 18.24 18.47 18.06 18.12 5,570,478 -0.04(-0.24%)
Sep 30, 2005 18.24 18.36 18.11 18.16 8,737,751 -0.04(-0.24%)
Sep 29, 2005 17.90 18.21 17.87 18.21 11,378,417 +0.33(+1.86%)
Sep 28, 2005 18.02 18.07 17.87 17.87 10,103,187 -0.15(-0.82%)
Sep 27, 2005 17.90 18.09 17.90 18.02 9,668,737 +0.06(+0.34%)
Sep 26, 2005 18.09 18.24 17.94 17.96 10,506,430 -0.10(-0.54%)
Sep 23, 2005 18.06 18.08 17.89 18.06 5,764,380 +0.06(+0.34%)
Sep 22, 2005 17.85 18.00 17.72 18.00 20,664,390 +0.14(+0.76%)
Sep 21, 2005 18.17 18.17 17.85 17.86 21,712,076 -0.30(-1.66%)
Sep 20, 2005 18.20 18.45 18.16 18.16 30,735,234 -0.10(-0.54%)
Sep 19, 2005 18.46 18.46 18.23 18.26 9,181,465 -0.17(-0.90%)
Sep 16, 2005 18.28 18.43 18.21 18.43 16,889,408 +0.16(+0.88%)
Sep 15, 2005 18.25 18.27 18.21 18.27 67,938 +0.01(+0.03%)
Sep 14, 2005 18.28 18.38 18.24 18.26 11,066,030 -0.02(-0.10%)
Sep 13, 2005 18.40 18.40 18.28 18.28 7,148,670 -0.15(-0.83%)
Sep 12, 2005 18.43 18.43 18.37 18.43 10,917,963 +0.06(+0.30%)
Sep 09, 2005 18.24 18.41 18.24 18.38 10,730,400 +0.16(+0.88%)
Sep 08, 2005 18.24 18.31 18.22 18.22 10,140,894 -0.10(-0.57%)
Sep 07, 2005 18.38 18.40 18.27 18.32 13,976,663 -0.04(-0.23%)
Sep 06, 2005 18.21 18.37 18.20 18.37 13,769,759 +0.22(+1.22%)
Sep 02, 2005 18.18 18.24 18.11 18.14 9,751,791 -0.01(-0.07%)
Sep 01, 2005 18.17 18.22 17.97 18.16 26,209,676 +0.04(+0.24%)
Aug 31, 2005 17.66 18.11 17.66 18.11 18,768,936 +0.20(+1.13%)
Aug 30, 2005 17.97 18.03 17.85 17.91 25,050,170 -0.16(-0.88%)
Aug 29, 2005 17.93 18.09 17.83 18.07 14,680,591 +0.14(+0.79%)
Aug 26, 2005 18.12 18.12 17.93 17.93 21,547,754 -0.19(-1.05%)
Aug 25, 2005 18.03 18.15 18.00 18.12 10,902,359 +0.09(+0.51%)
Aug 24, 2005 18.18 18.30 18.03 18.03 17,213,012 -0.21(-1.15%)
Aug 23, 2005 18.35 18.35 18.21 18.24 10,697,243 -0.12(-0.64%)
Aug 22, 2005 18.30 18.43 18.27 18.35 8,612,113 +0.05(+0.27%)
Aug 19, 2005 18.28 18.37 18.28 18.30 9,091,259 +0.03(+0.17%)
Aug 18, 2005 18.24 18.32 18.19 18.27 17,283,550 -0.01(-0.07%)
Aug 17, 2005 18.26 18.35 18.21 18.29 15,663,751 +0.04(+0.24%)
Aug 16, 2005 18.37 18.45 18.24 18.24 20,081,712 -0.12(-0.67%)
Aug 15, 2005 18.26 18.40 18.20 18.37 7,679,989 +0.09(+0.47%)
Aug 12, 2005 18.30 18.33 18.19 18.28 5,192,753 -0.05(-0.27%)
Aug 11, 2005 18.32 18.35 18.17 18.33 6,192,165 +0.07(+0.37%)
Aug 10, 2005 18.30 18.47 18.21 18.26 6,820,191 -0.02(-0.10%)
Aug 09, 2005 18.21 18.31 18.18 18.28 9,527,984 +0.12(+0.64%)
Aug 08, 2005 18.24 18.31 18.14 18.16 8,761,155 -0.07(-0.40%)
Aug 05, 2005 18.40 18.40 18.22 18.24 8,868,264 -0.21(-1.13%)
Aug 04, 2005 18.46 18.51 18.42 18.45 8,904,997 -0.13(-0.70%)
Aug 03, 2005 18.55 18.58 18.45 18.57 5,610,136 +0.02(+0.13%)
Aug 02, 2005 18.40 18.55 18.40 18.55 3,056,587 +0.14(+0.73%)
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.