FINANCIAL SEL (NY: XLF )

42.16 +0.27 (+0.66%)
Streaming Delayed Price Updated: 3:44 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2016 11.95 12.01 11.83 11.83 102,567,096 -0.13(-1.08%)
Feb 26, 2016 11.96 12.07 11.90 11.96 144,914,032 +0.08(+0.71%)
Feb 25, 2016 11.72 11.89 11.72 11.88 126,940,744 +0.16(+1.39%)
Feb 24, 2016 11.58 11.75 11.47 11.72 128,843,744 -0.03(-0.24%)
Feb 23, 2016 11.90 11.91 11.72 11.74 103,590,888 -0.21(-1.78%)
Feb 22, 2016 11.91 12.01 11.91 11.96 75,868,448 +0.19(+1.57%)
Feb 19, 2016 11.68 11.82 11.66 11.77 132,442,624 +0.00(+0.00%)
Feb 18, 2016 11.88 11.88 11.72 11.77 115,080,568 -0.07(-0.57%)
Feb 17, 2016 11.79 11.90 11.79 11.84 115,594,328 +0.16(+1.35%)
Feb 16, 2016 11.69 11.73 11.58 11.68 141,141,152 +0.19(+1.61%)
Feb 12, 2016 11.30 11.50 11.50 11.50 213,220,608 +0.47(+4.22%)
Feb 11, 2016 11.08 11.15 10.96 11.03 225,009,392 -0.35(-3.06%)
Feb 10, 2016 11.53 11.66 11.37 11.38 117,017,992 -0.06(-0.54%)
Feb 09, 2016 11.23 11.52 11.23 11.44 244,522,880 -0.02(-0.15%)
Feb 08, 2016 11.59 11.63 11.30 11.46 191,551,392 -0.30(-2.53%)
Feb 05, 2016 11.92 11.99 11.72 11.76 118,001,088 -0.16(-1.32%)
Feb 04, 2016 11.74 12.00 11.74 11.91 140,444,016 +0.10(+0.86%)
Feb 03, 2016 11.87 11.87 11.47 11.81 219,953,648 +0.01(+0.09%)
Feb 02, 2016 11.96 11.98 11.77 11.80 124,730,432 -0.34(-2.77%)
Feb 01, 2016 12.13 12.20 12.05 12.14 122,415,032 -0.05(-0.41%)
Jan 29, 2016 11.94 12.19 11.90 12.19 145,525,888 +0.33(+2.79%)
Jan 28, 2016 11.92 11.98 11.77 11.86 115,683,968 +0.01(+0.05%)
Jan 27, 2016 11.86 12.06 11.77 11.85 111,773,312 -0.04(-0.38%)
Jan 26, 2016 11.74 11.93 11.73 11.90 92,617,792 +0.20(+1.68%)
Jan 25, 2016 11.89 11.93 11.67 11.70 114,344,760 -0.24(-2.02%)
Jan 22, 2016 11.88 11.99 11.86 11.94 85,900,920 +0.21(+1.82%)
Jan 21, 2016 11.79 11.94 11.69 11.73 132,460,872 -0.05(-0.43%)
Jan 20, 2016 11.77 11.89 11.52 11.78 155,896,464 -0.24(-1.96%)
Jan 19, 2016 12.15 12.19 11.93 12.01 121,250,560 -0.01(-0.05%)
Jan 15, 2016 11.88 12.02 12.02 12.02 168,171,120 -0.28(-2.24%)
Jan 14, 2016 12.22 12.39 12.09 12.29 137,912,848 +0.11(+0.88%)
Jan 13, 2016 12.56 12.62 12.13 12.19 181,722,528 -0.33(-2.60%)
Jan 12, 2016 12.55 12.57 12.35 12.51 116,721,296 +0.10(+0.77%)
Jan 11, 2016 12.47 12.49 12.29 12.42 102,762,696 +0.02(+0.14%)
Jan 08, 2016 12.71 12.72 12.37 12.40 120,203,808 -0.20(-1.56%)
Jan 07, 2016 12.69 12.81 12.55 12.60 133,179,792 -0.36(-2.81%)
Jan 06, 2016 12.97 13.04 12.90 12.96 111,824,384 -0.20(-1.53%)
Jan 05, 2016 13.14 13.20 13.05 13.16 75,220,304 +0.05(+0.39%)
Jan 04, 2016 13.10 13.12 12.96 13.11 135,076,976 -0.26(-1.93%)
Dec 31, 2015 13.37 13.37 13.37 13.37 105,424,088 -0.13(-1.00%)
Dec 30, 2015 13.57 13.60 13.48 13.51 27,998,206 -0.10(-0.70%)
Dec 29, 2015 13.57 13.62 13.53 13.60 55,072,648 +0.14(+1.04%)
Dec 28, 2015 13.42 13.47 13.35 13.46 24,245,470 -0.01(-0.08%)
Dec 24, 2015 13.50 13.47 13.47 13.47 24,673,692 -0.01(-0.08%)
Dec 23, 2015 13.41 13.51 13.37 13.48 58,703,088 +0.16(+1.18%)
Dec 22, 2015 13.28 13.35 13.16 13.33 82,648,600 +0.12(+0.93%)
Dec 21, 2015 13.18 13.25 13.09 13.20 73,440,544 +0.13(+0.99%)
Dec 18, 2015 13.34 13.34 13.07 13.07 164,462,288 -0.36(-2.67%)
Dec 17, 2015 13.68 13.68 13.42 13.43 103,290,056 -0.20(-1.43%)
Dec 16, 2015 13.53 13.67 13.41 13.63 148,822,320 +0.22(+1.62%)
Dec 15, 2015 13.24 13.48 13.23 13.41 135,948,208 +0.31(+2.34%)
Dec 14, 2015 13.09 13.19 12.96 13.10 104,615,832 +0.03(+0.21%)
Dec 11, 2015 13.17 13.25 13.00 13.08 130,445,552 -0.30(-2.21%)
Dec 10, 2015 13.36 13.50 13.31 13.37 84,728,824 +0.01(+0.08%)
Dec 09, 2015 13.46 13.60 13.28 13.36 97,056,880 -0.16(-1.15%)
Dec 08, 2015 13.54 13.64 13.48 13.52 51,897,644 -0.17(-1.26%)
Dec 07, 2015 13.80 13.81 13.62 13.69 45,701,956 -0.13(-0.93%)
Dec 04, 2015 13.54 13.84 13.51 13.82 76,551,632 +0.36(+2.65%)
Dec 03, 2015 13.76 13.76 13.42 13.46 86,397,632 -0.22(-1.63%)
Dec 02, 2015 13.88 13.88 13.66 13.68 63,874,600 -0.16(-1.17%)
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.