FINANCIAL SEL (NY: XLF )

45.53 +0.34 (+0.76%)
Streaming Delayed Price Updated: 11:33 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2008 16.21 16.23 15.76 15.89 227,566,784 -0.54(-3.26%)
Feb 28, 2008 16.80 16.82 16.43 16.43 144,400,464 -0.53(-3.12%)
Feb 27, 2008 16.70 17.17 16.61 16.96 160,296,128 +0.07(+0.44%)
Feb 26, 2008 16.67 17.14 16.62 16.88 168,419,584 +0.15(+0.88%)
Feb 25, 2008 16.54 16.88 16.32 16.74 243,683,248 +0.00(+0.00%)
Feb 22, 2008 16.42 16.74 16.05 16.74 181,785,536 +0.36(+2.18%)
Feb 21, 2008 16.65 16.78 16.31 16.38 122,881,432 -0.30(-1.77%)
Feb 20, 2008 16.17 16.67 16.11 16.67 192,094,240 +0.19(+1.16%)
Feb 19, 2008 16.71 16.77 16.22 16.48 155,057,328 -0.02(-0.15%)
Feb 18, 2008 16.28 16.51 16.10 16.51 0 +0.00(+0.00%)
Feb 15, 2008 16.28 16.51 16.10 16.51 165,281,600 +0.26(+1.59%)
Feb 14, 2008 16.64 16.75 16.25 16.25 169,024,208 -0.46(-2.73%)
Feb 13, 2008 16.71 16.75 16.34 16.70 140,414,144 -0.06(-0.37%)
Feb 12, 2008 16.51 16.80 16.33 16.77 249,975,872 +0.45(+2.75%)
Feb 11, 2008 16.66 16.66 16.17 16.32 178,107,040 -0.37(-2.21%)
Feb 08, 2008 16.91 16.96 16.45 16.69 169,626,576 -0.28(-1.67%)
Feb 07, 2008 16.66 17.19 16.61 16.97 210,027,232 +0.15(+0.91%)
Feb 06, 2008 17.10 17.19 16.70 16.82 170,483,824 -0.20(-1.16%)
Feb 05, 2008 17.34 17.42 16.90 17.01 203,929,280 -0.72(-4.06%)
Feb 04, 2008 18.06 18.14 17.65 17.73 122,841,344 -0.53(-2.90%)
Feb 01, 2008 17.84 18.26 17.77 18.26 215,085,952 +0.33(+1.85%)
Jan 31, 2008 16.96 18.41 16.90 17.93 295,579,584 +0.70(+4.07%)
Jan 30, 2008 17.41 18.04 17.23 17.23 348,115,744 -0.36(-2.03%)
Jan 29, 2008 17.45 17.60 17.15 17.58 164,210,000 +0.26(+1.53%)
Jan 28, 2008 16.82 17.84 16.57 17.32 149,583,376 +0.60(+3.57%)
Jan 25, 2008 17.47 17.48 16.61 16.72 219,426,896 -0.45(-2.62%)
Jan 24, 2008 17.17 17.33 16.94 17.17 260,505,872 +0.01(+0.04%)
Jan 23, 2008 15.60 17.17 15.51 17.17 398,593,344 +1.14(+7.10%)
Jan 22, 2008 14.90 16.40 14.83 16.03 415,045,120 +0.34(+2.16%)
Jan 21, 2008 16.00 16.12 15.36 15.69 0 +0.00(+0.00%)
Jan 18, 2008 16.00 16.12 15.36 15.69 290,865,024 -0.18(-1.16%)
Jan 17, 2008 16.75 16.76 15.86 15.87 275,157,856 -0.85(-5.08%)
Jan 16, 2008 16.54 17.04 16.38 16.72 232,752,880 +0.28(+1.68%)
Jan 15, 2008 16.83 16.86 16.45 16.45 187,287,808 -0.71(-4.13%)
Jan 14, 2008 17.13 17.17 16.86 17.15 142,944,624 +0.23(+1.38%)
Jan 11, 2008 16.78 17.30 16.61 16.92 296,548,992 +0.06(+0.33%)
Jan 10, 2008 16.42 17.24 16.26 16.86 363,545,344 +0.28(+1.71%)
Jan 09, 2008 16.37 16.65 15.94 16.58 216,676,304 +0.31(+1.89%)
Jan 08, 2008 17.01 17.12 16.27 16.27 196,097,184 -0.62(-3.64%)
Jan 07, 2008 16.97 17.12 16.66 16.89 147,900,320 +0.04(+0.26%)
Jan 04, 2008 17.17 17.19 16.82 16.85 123,211,736 -0.49(-2.84%)
Jan 03, 2008 17.52 17.61 17.33 17.34 73,003,864 -0.11(-0.63%)
Jan 02, 2008 17.89 17.95 17.43 17.45 106,199,264 -0.35(-1.97%)
Jan 01, 2008 17.75 18.05 17.62 17.80 0 +0.00(+0.00%)
Dec 31, 2007 17.75 18.05 17.62 17.80 80,615,336 -0.01(-0.03%)
Dec 28, 2007 18.03 18.03 17.68 17.81 52,605,220 -0.04(-0.24%)
Dec 27, 2007 18.17 18.17 17.84 17.85 58,719,428 -0.37(-2.03%)
Dec 26, 2007 18.32 18.32 18.09 18.22 38,301,236 -0.13(-0.70%)
Dec 24, 2007 18.10 18.38 18.09 18.35 71,275,552 +0.33(+1.81%)
Dec 21, 2007 17.93 18.06 17.74 18.02 109,789,280 +0.17(+0.93%)
Dec 20, 2007 18.14 18.25 17.60 17.85 159,692,768 -0.13(-0.72%)
Dec 19, 2007 17.98 18.27 17.79 17.98 179,083,024 +0.10(+0.59%)
Dec 18, 2007 18.13 18.16 17.58 17.88 136,643,968 +0.01(+0.07%)
Dec 17, 2007 17.97 18.21 17.85 17.87 113,169,072 -0.19(-1.06%)
Dec 14, 2007 18.22 18.53 18.05 18.06 114,254,064 -0.41(-2.20%)
Dec 13, 2007 18.27 18.48 17.95 18.46 221,264,240 -0.01(-0.03%)
Dec 12, 2007 19.24 19.29 18.12 18.47 232,230,192 -0.14(-0.76%)
Dec 11, 2007 19.64 19.77 18.61 18.61 222,143,056 -0.99(-5.05%)
Dec 10, 2007 19.41 19.74 19.25 19.60 129,057,960 +0.41(+2.12%)
Dec 07, 2007 19.49 19.53 19.20 19.20 132,537,688 -0.26(-1.33%)
Dec 06, 2007 18.88 19.45 18.83 19.45 161,210,800 +0.61(+3.23%)
Dec 05, 2007 18.86 19.01 18.64 18.85 141,182,688 +0.28(+1.49%)
Dec 04, 2007 18.61 18.70 18.49 18.57 99,544,424 -0.35(-1.85%)
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.