FINANCIAL SEL (NY: XLF )

45.48 +0.29 (+0.64%)
Streaming Delayed Price Updated: 11:09 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2014 16.53 16.61 16.51 16.53 11,536,753 +0.01(+0.08%)
Nov 26, 2014 16.50 16.52 16.52 16.52 15,895,985 +0.02(+0.12%)
Nov 25, 2014 16.54 16.54 16.44 16.50 34,590,364 -0.01(-0.08%)
Nov 24, 2014 16.46 16.55 16.45 16.51 27,624,168 +0.11(+0.66%)
Nov 21, 2014 16.50 16.50 16.38 16.40 30,108,554 +0.08(+0.50%)
Nov 20, 2014 16.24 16.34 16.21 16.32 23,738,046 +0.00(+0.00%)
Nov 19, 2014 16.33 16.35 16.25 16.32 32,570,692 -0.03(-0.21%)
Nov 18, 2014 16.29 16.41 16.29 16.35 18,720,982 +0.05(+0.33%)
Nov 17, 2014 16.25 16.32 16.24 16.30 23,869,612 +0.00(+0.00%)
Nov 14, 2014 16.35 16.38 16.28 16.30 16,875,392 -0.05(-0.33%)
Nov 13, 2014 16.37 16.41 16.29 16.35 43,326,084 -0.01(-0.04%)
Nov 12, 2014 16.34 16.38 16.30 16.36 27,636,038 -0.03(-0.21%)
Nov 11, 2014 16.46 16.47 16.40 16.40 57,156,196 -0.05(-0.33%)
Nov 10, 2014 16.36 16.45 16.34 16.45 45,186,296 +0.09(+0.54%)
Nov 07, 2014 16.36 16.40 16.28 16.36 42,518,352 +0.01(+0.04%)
Nov 06, 2014 16.30 16.36 16.25 16.35 39,797,864 +0.03(+0.17%)
Nov 05, 2014 16.36 16.36 16.23 16.33 36,344,256 +0.11(+0.67%)
Nov 04, 2014 16.15 16.23 16.09 16.22 44,003,484 +0.01(+0.04%)
Nov 03, 2014 16.19 16.25 16.14 16.21 72,963,952 +0.06(+0.38%)
Oct 31, 2014 16.15 16.17 16.08 16.15 56,212,012 +0.18(+1.15%)
Oct 30, 2014 15.87 16.04 15.82 15.97 50,263,044 +0.09(+0.55%)
Oct 29, 2014 15.87 15.87 15.76 15.88 66,708,780 +0.04(+0.26%)
Oct 28, 2014 15.71 15.85 15.71 15.84 53,481,304 +0.17(+1.08%)
Oct 27, 2014 15.60 15.68 15.65 15.67 32,761,846 +0.02(+0.13%)
Oct 24, 2014 15.53 15.66 15.50 15.65 39,293,520 +0.15(+0.96%)
Oct 23, 2014 15.53 15.60 15.47 15.50 119,393,680 +0.15(+0.97%)
Oct 22, 2014 15.52 15.53 15.35 15.35 68,203,688 -0.14(-0.92%)
Oct 21, 2014 15.35 15.51 15.30 15.49 75,527,232 +0.28(+1.87%)
Oct 20, 2014 15.09 15.22 15.09 15.21 73,064,536 +0.09(+0.58%)
Oct 17, 2014 15.13 15.20 15.02 15.12 78,894,400 +0.19(+1.27%)
Oct 16, 2014 14.67 15.05 14.66 14.93 121,580,848 +0.00(+0.00%)
Oct 15, 2014 15.22 15.08 14.60 14.93 161,160,256 -0.29(-1.91%)
Oct 14, 2014 15.20 15.35 15.15 15.22 93,616,728 +0.06(+0.40%)
Oct 13, 2014 15.30 15.40 15.15 15.16 84,656,368 -0.14(-0.89%)
Oct 10, 2014 15.39 15.56 15.29 15.30 91,398,856 -0.12(-0.79%)
Oct 09, 2014 15.74 15.74 15.40 15.42 132,234,088 -0.33(-2.11%)
Oct 08, 2014 15.47 15.75 15.42 15.75 86,712,416 +0.29(+1.90%)
Oct 07, 2014 15.68 15.68 15.45 15.46 75,659,824 -0.27(-1.69%)
Oct 06, 2014 15.88 15.88 15.70 15.72 48,922,896 -0.05(-0.30%)
Oct 03, 2014 15.69 15.80 15.64 15.77 74,452,664 +0.22(+1.44%)
Oct 02, 2014 15.51 15.61 15.41 15.55 83,346,680 +0.04(+0.26%)
Oct 01, 2014 15.66 15.70 15.48 15.51 75,850,216 -0.19(-1.21%)
Sep 30, 2014 15.75 15.79 15.66 15.70 48,818,056 -0.03(-0.17%)
Sep 29, 2014 15.62 15.76 15.62 15.72 56,577,752 -0.05(-0.34%)
Sep 26, 2014 15.68 15.82 15.65 15.78 58,972,276 +0.15(+0.95%)
Sep 25, 2014 15.84 15.87 15.63 15.63 79,921,688 -0.26(-1.66%)
Sep 24, 2014 15.84 15.90 15.77 15.89 53,065,080 +0.09(+0.56%)
Sep 23, 2014 15.88 15.96 15.80 15.81 47,868,188 -0.11(-0.68%)
Sep 22, 2014 15.99 16.03 15.89 15.91 47,692,720 -0.11(-0.68%)
Sep 19, 2014 16.15 16.18 15.98 16.02 74,570,400 -0.05(-0.34%)
Sep 18, 2014 16.00 16.12 15.98 16.08 76,583,288 +0.16(+0.98%)
Sep 17, 2014 15.89 16.01 15.83 15.92 66,036,072 +0.07(+0.43%)
Sep 16, 2014 15.75 15.89 15.74 15.85 47,341,912 +0.07(+0.43%)
Sep 15, 2014 15.79 15.83 15.74 15.79 30,912,350 -0.01(-0.04%)
Sep 12, 2014 15.81 15.87 15.73 15.79 51,726,496 -0.01(-0.09%)
Sep 11, 2014 15.71 15.82 15.70 15.81 44,137,596 +0.04(+0.26%)
Sep 10, 2014 15.69 15.79 15.69 15.77 46,384,668 +0.08(+0.52%)
Sep 09, 2014 15.81 15.81 15.66 15.69 46,232,952 -0.16(-1.02%)
Sep 08, 2014 15.83 15.91 15.79 15.85 32,202,758 +0.01(+0.04%)
Sep 05, 2014 15.80 15.85 15.71 15.84 36,098,876 +0.02(+0.13%)
Sep 04, 2014 15.82 15.92 15.77 15.82 37,474,716 +0.01(+0.09%)
Sep 03, 2014 15.89 15.91 15.77 15.81 29,056,600 -0.03(-0.17%)
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.