FINANCIAL SEL (NY: XLF )

45.19 -0.14 (-0.31%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2002 16.13 16.41 16.08 16.28 2,486,098 +0.19(+1.19%)
Apr 29, 2002 16.22 16.32 16.06 16.09 1,820,039 -0.14(-0.87%)
Apr 26, 2002 16.32 16.43 16.16 16.23 2,039,296 -0.06(-0.38%)
Apr 25, 2002 16.35 16.40 16.16 16.29 6,611,825 -0.15(-0.94%)
Apr 24, 2002 16.61 16.67 16.42 16.45 6,077,905 -0.10(-0.63%)
Apr 23, 2002 16.55 16.67 16.50 16.55 1,856,934 -0.08(-0.48%)
Apr 22, 2002 16.77 16.82 16.58 16.63 2,091,794 -0.23(-1.35%)
Apr 19, 2002 16.92 16.92 16.81 16.86 4,168,797 +0.03(+0.18%)
Apr 18, 2002 16.91 16.98 16.58 16.83 1,170,884 -0.06(-0.36%)
Apr 17, 2002 16.89 16.98 16.75 16.89 609,822 +0.04(+0.26%)
Apr 16, 2002 16.61 16.88 16.61 16.85 590,643 +0.34(+2.05%)
Apr 15, 2002 16.86 16.86 16.42 16.51 767,316 -0.22(-1.29%)
Apr 12, 2002 16.66 16.78 16.58 16.72 1,778,918 +0.21(+1.27%)
Apr 11, 2002 16.86 16.92 16.46 16.51 2,037,345 -0.42(-2.47%)
Apr 10, 2002 16.91 17.01 16.86 16.93 554,561 +0.06(+0.36%)
Apr 09, 2002 16.86 16.98 16.80 16.87 1,641,416 +0.10(+0.62%)
Apr 08, 2002 16.61 16.83 16.61 16.77 195,201 +0.05(+0.29%)
Apr 05, 2002 16.76 16.88 16.72 16.72 5,526,757 +0.08(+0.48%)
Apr 04, 2002 16.49 16.70 16.49 16.64 1,757,789 +0.15(+0.90%)
Apr 03, 2002 16.77 16.77 16.46 16.49 6,552,988 -0.25(-1.47%)
Apr 02, 2002 16.52 16.80 16.52 16.74 617,786 +0.06(+0.37%)
Apr 01, 2002 16.55 16.69 16.46 16.67 1,555,274 -0.03(-0.18%)
Mar 29, 2002 16.76 16.93 16.68 16.70 2,240,186 +0.00(+0.00%)
Mar 28, 2002 16.76 16.93 16.68 16.70 2,240,186 -0.12(-0.73%)
Mar 27, 2002 16.61 16.88 16.61 16.83 10,248,328 +0.22(+1.30%)
Mar 26, 2002 16.43 16.80 16.43 16.61 2,470,007 +0.20(+1.24%)
Mar 25, 2002 16.67 16.73 16.41 16.41 3,734,998 -0.26(-1.59%)
Mar 22, 2002 16.69 16.85 16.59 16.67 3,495,588 -0.01(-0.04%)
Mar 21, 2002 16.76 16.76 16.46 16.68 4,731,648 +0.01(+0.04%)
Mar 20, 2002 16.92 16.92 16.67 16.67 6,490,088 -0.26(-1.56%)
Mar 19, 2002 17.04 17.07 16.92 16.94 540,095 -0.01(-0.04%)
Mar 18, 2002 17.07 17.11 16.80 16.94 2,562,651 -0.04(-0.22%)
Mar 15, 2002 16.70 17.03 16.70 16.98 4,992,838 +0.30(+1.77%)
Mar 14, 2002 16.61 16.79 16.61 16.69 2,111,623 +0.04(+0.26%)
Mar 13, 2002 16.80 16.81 16.56 16.64 3,258,778 -0.15(-0.92%)
Mar 12, 2002 16.61 16.88 16.61 16.80 8,063,403 +0.01(+0.04%)
Mar 11, 2002 16.70 16.86 16.64 16.79 1,102,458 +0.10(+0.59%)
Mar 08, 2002 16.89 16.89 16.64 16.69 1,050,935 +0.07(+0.44%)
Mar 07, 2002 16.74 16.85 16.49 16.62 5,048,586 -0.15(-0.88%)
Mar 06, 2002 16.58 16.83 16.50 16.77 4,068,352 +0.28(+1.68%)
Mar 05, 2002 16.45 16.67 16.38 16.49 7,006,779 +0.01(+0.07%)
Mar 04, 2002 16.18 16.49 16.09 16.48 10,353,324 +0.54(+3.40%)
Mar 01, 2002 15.84 15.96 15.72 15.94 7,646,182 +0.22(+1.37%)
Feb 28, 2002 15.66 15.94 15.66 15.72 1,669,372 +0.05(+0.31%)
Feb 27, 2002 15.69 15.91 15.57 15.67 15,193,544 +0.16(+1.03%)
Feb 26, 2002 15.44 15.65 15.38 15.51 3,120,787 -0.01(-0.08%)
Feb 25, 2002 15.10 15.53 15.10 15.52 474,985,184 +0.39(+2.56%)
Feb 22, 2002 14.95 15.17 14.83 15.14 11,256,193 -0.09(-0.61%)
Feb 21, 2002 15.29 15.44 15.10 15.23 7,776,695 -0.18(-1.16%)
Feb 20, 2002 15.23 15.41 14.93 15.41 10,632,230 +0.28(+1.87%)
Feb 19, 2002 15.35 15.44 15.12 15.12 6,703,330 -0.42(-2.73%)
Feb 18, 2002 15.72 15.78 15.52 15.55 2,952,729 +0.00(+0.00%)
Feb 15, 2002 15.72 15.78 15.52 15.55 2,952,729 -0.25(-1.56%)
Feb 14, 2002 15.75 15.97 15.60 15.79 2,161,358 -0.03(-0.19%)
Feb 13, 2002 15.54 15.87 15.54 15.82 7,114,538 +0.31(+2.02%)
Feb 12, 2002 15.57 15.68 15.50 15.51 750,575 -0.18(-1.14%)
Feb 11, 2002 15.56 15.69 15.39 15.69 1,283,032 +0.14(+0.87%)
Feb 08, 2002 15.28 15.57 15.26 15.55 11,163,224 +0.40(+2.64%)
Feb 07, 2002 14.98 15.31 14.95 15.15 10,953,882 +0.14(+0.94%)
Feb 06, 2002 15.23 15.26 14.86 15.01 8,331,907 -0.22(-1.41%)
Feb 05, 2002 15.20 15.29 14.98 15.23 7,552,726 +0.00(+0.00%)
Feb 04, 2002 15.66 15.66 15.23 15.23 7,208,319 -0.57(-3.62%)
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.