FINANCIAL SEL (NY: XLF )

45.19 -0.14 (-0.31%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2004 18.83 18.89 18.77 18.80 926,110 +0.01(+0.07%)
Dec 30, 2004 18.77 18.85 18.77 18.78 1,536,582 +0.02(+0.13%)
Dec 29, 2004 18.80 18.83 18.73 18.76 3,890,217 -0.04(-0.23%)
Dec 28, 2004 18.75 18.83 18.72 18.80 1,161,132 +0.09(+0.46%)
Dec 27, 2004 18.86 18.86 18.69 18.72 1,280,269 -0.10(-0.52%)
Dec 23, 2004 18.83 18.87 18.79 18.81 2,095,694 +0.04(+0.20%)
Dec 22, 2004 18.70 18.82 18.63 18.78 3,379,539 +0.10(+0.56%)
Dec 21, 2004 18.52 18.67 18.24 18.67 3,786,683 +0.24(+1.30%)
Dec 20, 2004 18.46 18.59 18.43 18.43 4,716,695 -0.03(-0.17%)
Dec 17, 2004 18.49 18.54 18.43 18.46 5,078,005 -0.17(-0.92%)
Dec 16, 2004 18.70 18.71 18.57 18.64 5,344,721 -0.13(-0.69%)
Dec 15, 2004 18.64 18.77 18.64 18.77 3,297,623 +0.10(+0.53%)
Dec 14, 2004 18.61 18.69 18.55 18.67 2,468,544 +0.06(+0.33%)
Dec 13, 2004 18.52 18.72 18.49 18.61 4,209,268 +0.12(+0.67%)
Dec 10, 2004 18.30 18.54 18.30 18.48 3,214,731 +0.03(+0.17%)
Dec 09, 2004 18.25 18.65 18.25 18.45 2,078,629 +0.10(+0.54%)
Dec 08, 2004 18.33 18.40 18.30 18.35 5,799,324 +0.05(+0.27%)
Dec 07, 2004 18.55 18.55 18.29 18.30 4,994,625 -0.15(-0.83%)
Dec 06, 2004 18.33 18.50 18.33 18.46 2,600,846 -0.01(-0.07%)
Dec 03, 2004 18.52 18.53 18.37 18.47 6,775,170 -0.01(-0.03%)
Dec 02, 2004 18.46 18.57 18.43 18.48 7,034,734 -0.03(-0.17%)
Dec 01, 2004 18.24 18.51 18.23 18.51 7,952,556 +0.36(+1.97%)
Nov 30, 2004 18.17 18.18 18.06 18.15 8,292,086 -0.02(-0.10%)
Nov 29, 2004 18.24 18.30 18.06 18.17 8,781,309 -0.09(-0.47%)
Nov 26, 2004 18.28 18.30 18.24 18.25 920,584 +0.01(+0.07%)
Nov 24, 2004 18.30 18.30 18.22 18.24 2,915,996 +0.07(+0.41%)
Nov 23, 2004 18.09 18.22 18.07 18.17 2,449,365 +0.04(+0.24%)
Nov 22, 2004 17.93 18.16 17.93 18.13 2,474,395 +0.10(+0.58%)
Nov 19, 2004 18.35 18.35 17.98 18.02 14,966,649 -0.23(-1.28%)
Nov 18, 2004 18.33 18.35 18.24 18.25 3,748,651 -0.04(-0.24%)
Nov 17, 2004 18.30 18.46 18.26 18.30 7,269,269 +0.04(+0.24%)
Nov 16, 2004 18.42 18.42 18.24 18.25 5,371,538 -0.15(-0.84%)
Nov 15, 2004 18.39 18.45 18.33 18.41 4,547,498 +0.06(+0.30%)
Nov 12, 2004 18.33 18.39 18.19 18.35 4,921,973 +0.07(+0.40%)
Nov 11, 2004 18.15 18.30 18.14 18.28 3,874,451 +0.17(+0.95%)
Nov 10, 2004 18.12 18.19 18.05 18.11 2,359,485 +0.05(+0.27%)
Nov 09, 2004 18.09 18.18 18.05 18.06 2,460,255 -0.02(-0.10%)
Nov 08, 2004 18.08 18.14 18.05 18.08 7,225,385 -0.02(-0.14%)
Nov 05, 2004 18.05 18.30 18.00 18.10 8,219,759 -0.04(-0.20%)
Nov 04, 2004 17.87 18.14 17.81 18.14 7,414,898 +0.30(+1.69%)
Nov 03, 2004 18.25 18.25 17.79 17.84 7,494,214 +0.10(+0.59%)
Nov 02, 2004 17.72 17.87 17.66 17.73 12,598,387 +0.07(+0.42%)
Nov 01, 2004 17.66 17.71 17.63 17.66 2,903,156 +0.06(+0.31%)
Oct 29, 2004 17.53 17.65 17.52 17.60 3,160,445 +0.02(+0.14%)
Oct 28, 2004 17.35 17.66 17.35 17.58 5,636,467 +0.09(+0.53%)
Oct 27, 2004 17.20 17.49 17.13 17.49 6,766,068 +0.26(+1.50%)
Oct 26, 2004 17.04 17.27 16.83 17.23 6,185,827 +0.38(+2.23%)
Oct 25, 2004 16.89 16.89 16.75 16.85 2,657,570 -0.01(-0.04%)
Oct 22, 2004 16.95 17.04 16.84 16.86 4,943,590 -0.09(-0.54%)
Oct 21, 2004 16.86 17.06 16.61 16.95 15,067,094 -0.01(-0.07%)
Oct 20, 2004 16.92 16.98 16.74 16.96 15,508,045 -0.09(-0.51%)
Oct 19, 2004 17.32 17.38 17.04 17.05 16,294,052 -0.29(-1.67%)
Oct 18, 2004 17.17 17.38 17.17 17.34 2,723,233 +0.07(+0.43%)
Oct 15, 2004 17.21 17.37 17.08 17.26 15,785,488 +0.02(+0.14%)
Oct 14, 2004 17.63 17.67 17.17 17.24 12,240,490 -0.43(-2.44%)
Oct 13, 2004 17.85 17.90 17.61 17.67 1,725,283 -0.12(-0.66%)
Oct 12, 2004 17.63 17.84 17.58 17.79 6,694,879 -0.01(-0.07%)
Oct 11, 2004 17.75 17.84 17.72 17.80 3,107,460 +0.05(+0.28%)
Oct 08, 2004 17.81 17.87 17.69 17.75 2,624,901 -0.06(-0.35%)
Oct 07, 2004 17.84 17.87 17.80 17.81 3,373,200 -0.05(-0.28%)
Oct 06, 2004 17.71 17.87 17.68 17.86 3,800,336 +0.13(+0.73%)
Oct 05, 2004 17.78 17.81 17.69 17.73 2,509,177 -0.10(-0.55%)
Oct 04, 2004 17.93 18.00 17.80 17.83 4,517,430 +0.02(+0.14%)
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.