FINANCIAL SEL (NY: XLF )

42.12 +0.23 (+0.55%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2015 13.35 13.39 13.29 13.32 38,422,552 -0.09(-0.70%)
Mar 30, 2015 13.32 13.45 13.31 13.41 63,846,536 +0.19(+1.46%)
Mar 27, 2015 13.24 13.25 13.17 13.22 44,337,952 -0.02(-0.13%)
Mar 26, 2015 13.19 13.30 13.14 13.24 59,165,692 -0.01(-0.08%)
Mar 25, 2015 13.48 13.51 13.25 13.25 59,652,876 -0.22(-1.60%)
Mar 24, 2015 13.56 13.56 13.46 13.46 33,253,522 -0.11(-0.81%)
Mar 23, 2015 13.62 13.69 13.57 13.57 38,842,828 -0.08(-0.57%)
Mar 20, 2015 13.54 13.66 13.49 13.65 69,770,144 +0.18(+1.36%)
Mar 19, 2015 13.60 13.60 13.41 13.47 62,703,696 -0.13(-0.93%)
Mar 18, 2015 13.49 13.64 13.44 13.60 86,948,544 +0.08(+0.57%)
Mar 17, 2015 13.51 13.55 13.43 13.52 32,832,676 -0.03(-0.24%)
Mar 16, 2015 13.44 13.56 13.44 13.55 58,556,584 +0.17(+1.23%)
Mar 13, 2015 13.45 13.47 13.31 13.39 60,387,956 -0.09(-0.69%)
Mar 12, 2015 13.30 13.49 13.29 13.48 74,410,224 +0.29(+2.17%)
Mar 11, 2015 13.15 13.24 13.14 13.19 53,910,240 +0.08(+0.63%)
Mar 10, 2015 13.28 13.29 13.11 13.11 73,274,792 -0.29(-2.14%)
Mar 09, 2015 13.35 13.43 13.34 13.40 39,356,196 +0.06(+0.45%)
Mar 06, 2015 13.49 13.57 13.31 13.34 109,725,400 -0.10(-0.74%)
Mar 05, 2015 13.40 13.46 13.36 13.44 37,030,164 +0.05(+0.41%)
Mar 04, 2015 13.41 13.46 13.33 13.38 70,375,000 -0.08(-0.61%)
Mar 03, 2015 13.46 13.50 13.43 13.46 46,827,616 -0.04(-0.29%)
Mar 02, 2015 13.41 13.51 13.38 13.50 40,050,580 +0.10(+0.74%)
Feb 27, 2015 13.44 13.46 13.39 13.40 42,707,620 -0.05(-0.37%)
Feb 26, 2015 13.50 13.51 13.41 13.45 49,408,344 -0.03(-0.24%)
Feb 25, 2015 13.47 13.54 13.47 13.49 48,200,092 +0.00(+0.00%)
Feb 24, 2015 13.45 13.53 13.43 13.49 50,117,484 +0.07(+0.49%)
Feb 23, 2015 13.44 13.44 13.35 13.42 34,809,484 -0.03(-0.25%)
Feb 20, 2015 13.33 13.47 13.25 13.45 59,337,892 +0.10(+0.74%)
Feb 19, 2015 13.38 13.41 13.32 13.35 31,707,266 -0.06(-0.41%)
Feb 18, 2015 13.47 13.47 13.38 13.41 53,702,056 -0.08(-0.61%)
Feb 17, 2015 13.43 13.52 13.41 13.49 26,355,640 +0.04(+0.33%)
Feb 13, 2015 13.46 13.45 13.45 13.45 42,276,224 -0.01(-0.08%)
Feb 12, 2015 13.35 13.47 13.32 13.46 59,970,868 +0.13(+0.99%)
Feb 11, 2015 13.31 13.36 13.24 13.33 53,235,836 +0.00(+0.00%)
Feb 10, 2015 13.32 13.35 13.23 13.33 58,653,284 +0.10(+0.79%)
Feb 09, 2015 13.23 13.29 13.19 13.22 55,096,776 -0.07(-0.50%)
Feb 06, 2015 13.30 13.42 13.25 13.29 122,845,336 +0.10(+0.79%)
Feb 05, 2015 13.09 13.20 13.08 13.18 44,616,332 +0.13(+1.01%)
Feb 04, 2015 13.06 13.16 13.03 13.05 55,378,332 -0.03(-0.25%)
Feb 03, 2015 12.92 13.09 12.92 13.08 97,634,240 +0.21(+1.67%)
Feb 02, 2015 12.70 12.89 12.60 12.87 92,918,048 +0.20(+1.61%)
Jan 30, 2015 12.73 12.87 12.66 12.67 95,237,800 -0.21(-1.62%)
Jan 29, 2015 12.75 12.90 12.70 12.87 74,394,176 +0.10(+0.82%)
Jan 28, 2015 13.07 13.07 12.75 12.77 126,038,464 -0.24(-1.82%)
Jan 27, 2015 12.97 13.09 12.96 13.01 51,926,884 -0.14(-1.09%)
Jan 26, 2015 13.06 13.16 13.03 13.15 40,715,868 +0.07(+0.51%)
Jan 23, 2015 13.22 13.24 13.08 13.08 50,281,004 -0.14(-1.08%)
Jan 22, 2015 12.98 13.24 12.90 13.23 143,665,936 +0.32(+2.47%)
Jan 21, 2015 12.87 12.97 12.79 12.91 72,685,216 +0.03(+0.26%)
Jan 20, 2015 12.97 13.02 12.83 12.87 58,041,064 -0.06(-0.43%)
Jan 16, 2015 12.74 12.94 12.69 12.93 132,087,600 +0.15(+1.21%)
Jan 15, 2015 12.89 12.96 12.75 12.78 85,653,904 -0.16(-1.23%)
Jan 14, 2015 12.91 12.98 12.76 12.94 104,883,264 -0.19(-1.43%)
Jan 13, 2015 13.25 13.34 13.03 13.12 67,571,424 -0.04(-0.33%)
Jan 12, 2015 13.28 13.31 13.13 13.17 56,533,108 -0.11(-0.83%)
Jan 09, 2015 13.49 13.49 13.27 13.28 53,573,928 -0.18(-1.35%)
Jan 08, 2015 13.41 13.49 13.39 13.46 55,997,196 +0.20(+1.49%)
Jan 07, 2015 13.23 13.29 13.16 13.26 53,546,084 +0.14(+1.05%)
Jan 06, 2015 13.33 13.37 13.06 13.12 84,793,632 -0.20(-1.53%)
Jan 05, 2015 13.52 13.55 13.29 13.33 74,920,128 -0.29(-2.10%)
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.