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 (%)
Feb 28, 2005 18.40 18.40 18.22 18.25 13,110,527 -0.18(-0.97%)
Feb 25, 2005 18.22 18.46 18.22 18.43 17,853,390 +0.19(+1.02%)
Feb 24, 2005 18.21 18.29 18.16 18.25 25,179,220 +0.02(+0.09%)
Feb 23, 2005 18.06 18.25 18.06 18.23 13,987,878 +0.17(+0.95%)
Feb 22, 2005 18.21 18.31 18.05 18.06 11,512,344 -0.27(-1.48%)
Feb 18, 2005 18.58 18.58 18.33 18.33 14,490,916 -0.20(-1.06%)
Feb 17, 2005 18.61 18.71 18.53 18.53 2,981,334 -0.17(-0.89%)
Feb 16, 2005 18.70 18.77 18.66 18.69 4,824,291 -0.13(-0.69%)
Feb 15, 2005 18.81 18.86 18.76 18.82 9,253,954 +0.04(+0.23%)
Feb 14, 2005 18.83 18.86 18.73 18.78 8,393,669 -0.03(-0.16%)
Feb 11, 2005 18.61 18.84 18.61 18.81 3,500,138 +0.15(+0.79%)
Feb 10, 2005 18.73 18.73 18.61 18.66 12,963,597 +0.06(+0.30%)
Feb 09, 2005 18.70 18.73 18.59 18.61 3,563,851 -0.05(-0.26%)
Feb 08, 2005 18.70 18.74 18.65 18.65 6,025,895 -0.07(-0.39%)
Feb 07, 2005 18.81 18.81 18.64 18.73 5,215,995 +0.02(+0.10%)
Feb 04, 2005 18.55 18.75 18.54 18.71 6,690,653 +0.20(+1.10%)
Feb 03, 2005 18.55 18.55 18.44 18.51 9,367,239 -0.07(-0.36%)
Feb 02, 2005 18.61 18.61 18.50 18.57 13,239,090 +0.00(+0.00%)
Feb 01, 2005 18.46 18.65 18.40 18.57 5,481,573 +0.20(+1.07%)
Jan 31, 2005 18.18 18.39 18.18 18.38 6,260,104 +0.22(+1.19%)
Jan 28, 2005 18.15 18.24 18.08 18.16 4,075,341 -0.02(-0.14%)
Jan 27, 2005 18.24 18.30 18.13 18.19 2,353,309 -0.09(-0.50%)
Jan 26, 2005 18.24 18.30 18.19 18.28 3,172,798 +0.09(+0.47%)
Jan 25, 2005 18.27 18.50 18.19 18.19 4,264,042 +0.01(+0.07%)
Jan 24, 2005 18.29 18.33 18.18 18.18 8,727,186 +0.01(+0.03%)
Jan 21, 2005 18.30 18.33 18.16 18.17 6,671,799 -0.09(-0.51%)
Jan 20, 2005 18.21 18.37 18.21 18.27 6,597,684 -0.14(-0.74%)
Jan 19, 2005 18.61 18.61 18.40 18.40 5,827,280 -0.18(-0.99%)
Jan 18, 2005 18.22 18.60 18.22 18.59 9,501,654 +0.29(+1.58%)
Jan 14, 2005 18.24 18.33 18.22 18.30 8,462,258 +0.06(+0.34%)
Jan 13, 2005 18.43 18.43 18.21 18.24 11,197,519 -0.18(-0.97%)
Jan 12, 2005 18.49 18.49 18.28 18.41 6,269,368 -0.02(-0.13%)
Jan 11, 2005 18.46 18.53 18.40 18.44 9,811,603 -0.08(-0.43%)
Jan 10, 2005 18.46 18.61 18.43 18.52 4,940,827 +0.02(+0.10%)
Jan 07, 2005 18.67 18.67 18.50 18.50 2,006,464 -0.10(-0.53%)
Jan 06, 2005 18.56 18.65 18.54 18.60 4,240,799 +0.09(+0.50%)
Jan 05, 2005 18.52 18.66 18.50 18.51 3,886,153 -0.03(-0.17%)
Jan 04, 2005 18.80 18.83 18.50 18.54 9,805,752 -0.18(-0.95%)
Jan 03, 2005 18.92 18.94 18.69 18.72 6,617,026 -0.08(-0.43%)
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%)
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.