FINANCIAL SEL (NY: XLF )

42.04 +0.15 (+0.36%)
Streaming Delayed Price Updated: 12:46 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2015 13.59 13.60 13.41 13.43 91,586,048 -0.20(-1.43%)
Oct 29, 2015 13.63 13.69 13.55 13.62 70,616,488 -0.02(-0.12%)
Oct 28, 2015 13.36 13.66 13.36 13.64 163,244,496 +0.31(+2.34%)
Oct 27, 2015 13.34 13.36 13.28 13.33 41,754,580 -0.08(-0.58%)
Oct 26, 2015 13.46 13.46 13.36 13.41 35,671,016 -0.06(-0.41%)
Oct 23, 2015 13.42 13.47 13.36 13.46 66,872,516 +0.14(+1.09%)
Oct 22, 2015 13.13 13.37 13.13 13.32 89,162,904 +0.21(+1.62%)
Oct 21, 2015 13.22 13.26 13.08 13.10 42,558,300 -0.09(-0.72%)
Oct 20, 2015 13.12 13.22 13.11 13.20 34,875,948 +0.08(+0.60%)
Oct 19, 2015 13.05 13.15 13.04 13.12 47,623,516 -0.01(-0.09%)
Oct 16, 2015 13.09 13.15 13.07 13.13 53,235,108 +0.08(+0.60%)
Oct 15, 2015 12.84 13.07 12.83 13.05 81,061,400 +0.29(+2.27%)
Oct 14, 2015 12.88 12.90 12.75 12.76 65,212,344 -0.11(-0.82%)
Oct 13, 2015 12.93 13.01 12.87 12.87 61,827,412 -0.10(-0.77%)
Oct 12, 2015 12.95 12.99 12.92 12.97 36,874,972 +0.01(+0.09%)
Oct 09, 2015 13.07 13.08 12.90 12.96 84,988,976 -0.08(-0.64%)
Oct 08, 2015 12.91 13.05 12.89 13.04 54,247,128 +0.08(+0.60%)
Oct 07, 2015 12.95 13.04 12.87 12.96 56,228,468 +0.10(+0.78%)
Oct 06, 2015 12.90 12.94 12.84 12.86 53,442,944 -0.06(-0.48%)
Oct 05, 2015 12.75 12.94 12.74 12.93 69,890,904 +0.27(+2.11%)
Oct 02, 2015 12.37 12.66 12.26 12.66 109,764,840 +0.02(+0.13%)
Oct 01, 2015 12.63 12.69 12.51 12.64 70,673,960 +0.01(+0.04%)
Sep 30, 2015 12.61 12.64 12.49 12.64 71,504,448 +0.19(+1.52%)
Sep 29, 2015 12.44 12.48 12.33 12.45 70,311,808 +0.02(+0.18%)
Sep 28, 2015 12.63 12.65 12.38 12.42 85,110,632 -0.30(-2.32%)
Sep 25, 2015 12.71 12.80 12.66 12.72 80,730,776 +0.18(+1.47%)
Sep 24, 2015 12.48 12.55 12.42 12.54 74,692,064 -0.09(-0.71%)
Sep 23, 2015 12.62 12.67 12.55 12.62 50,829,708 +0.01(+0.04%)
Sep 22, 2015 12.59 12.66 12.52 12.62 95,181,984 -0.16(-1.27%)
Sep 21, 2015 12.72 12.83 12.70 12.78 68,611,856 +0.14(+1.15%)
Sep 18, 2015 12.71 12.77 12.61 12.64 124,252,448 -0.25(-1.93%)
Sep 17, 2015 13.06 13.15 12.86 12.88 110,121,016 -0.18(-1.40%)
Sep 16, 2015 13.00 13.09 12.93 13.07 41,003,232 +0.08(+0.64%)
Sep 15, 2015 12.85 13.02 12.80 12.98 60,089,320 +0.18(+1.43%)
Sep 14, 2015 12.80 12.84 12.75 12.80 46,608,696 -0.03(-0.22%)
Sep 11, 2015 12.71 12.83 12.68 12.83 39,248,788 +0.06(+0.43%)
Sep 10, 2015 12.70 12.87 12.66 12.77 63,906,184 +0.06(+0.48%)
Sep 09, 2015 13.01 13.06 12.68 12.71 64,035,788 -0.18(-1.38%)
Sep 08, 2015 12.81 12.90 12.72 12.89 72,797,352 +0.32(+2.56%)
Sep 04, 2015 12.64 12.57 12.57 12.57 97,693,896 -0.26(-1.99%)
Sep 03, 2015 12.79 12.95 12.77 12.82 88,238,272 +0.07(+0.57%)
Sep 02, 2015 12.75 12.78 12.59 12.75 76,907,280 +0.17(+1.37%)
Sep 01, 2015 12.72 12.79 12.49 12.58 126,330,792 -0.42(-3.24%)
Aug 31, 2015 13.03 13.08 12.99 13.00 86,147,056 -0.11(-0.85%)
Aug 28, 2015 13.12 13.16 13.03 13.11 59,068,420 -0.06(-0.46%)
Aug 27, 2015 13.02 13.20 12.92 13.17 140,862,368 +0.32(+2.46%)
Aug 26, 2015 12.68 12.86 12.45 12.86 213,774,304 +0.47(+3.76%)
Aug 25, 2015 13.02 13.03 12.35 12.39 124,239,912 -0.18(-1.41%)
Aug 24, 2015 12.31 13.00 10.28 12.57 210,300,560 -0.55(-4.19%)
Aug 21, 2015 13.43 13.53 13.12 13.12 186,971,328 -0.49(-3.59%)
Aug 20, 2015 13.76 13.76 13.61 13.61 99,155,584 -0.29(-2.12%)
Aug 19, 2015 13.99 14.02 13.85 13.90 84,005,216 -0.13(-0.91%)
Aug 18, 2015 14.02 14.06 13.99 14.03 29,638,842 -0.01(-0.08%)
Aug 17, 2015 13.95 14.04 13.90 14.04 42,119,792 +0.03(+0.20%)
Aug 14, 2015 13.89 14.01 13.89 14.01 49,193,992 +0.10(+0.72%)
Aug 13, 2015 13.89 13.96 13.81 13.91 40,328,480 +0.05(+0.36%)
Aug 12, 2015 13.87 13.88 13.65 13.86 113,470,672 -0.13(-0.91%)
Aug 11, 2015 13.98 14.03 13.93 13.99 95,811,144 -0.13(-0.90%)
Aug 10, 2015 14.08 14.12 14.04 14.12 44,161,652 +0.13(+0.95%)
Aug 07, 2015 13.94 14.00 13.87 13.98 44,905,364 +0.03(+0.20%)
Aug 06, 2015 14.02 14.04 13.91 13.96 35,020,048 -0.05(-0.36%)
Aug 05, 2015 14.04 14.09 13.97 14.01 36,264,132 +0.06(+0.40%)
Aug 04, 2015 13.98 14.02 13.93 13.95 44,909,600 -0.02(-0.16%)
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.