FINANCIAL SEL (NY: XLF )

45.65 +0.46 (+1.02%)
Streaming Delayed Price Updated: 1:21 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2003 14.26 14.45 14.24 14.38 2,387,115 +0.03(+0.21%)
Apr 29, 2003 14.43 14.48 14.20 14.35 4,234,623 +0.02(+0.13%)
Apr 28, 2003 14.11 14.40 14.11 14.33 717,581 +0.25(+1.75%)
Apr 25, 2003 14.27 14.27 14.05 14.08 2,581,667 -0.15(-1.08%)
Apr 24, 2003 14.52 14.52 14.16 14.24 3,089,256 -0.30(-2.07%)
Apr 23, 2003 14.50 14.58 14.35 14.54 7,066,428 +0.10(+0.72%)
Apr 22, 2003 13.95 14.44 13.89 14.43 2,888,041 +0.43(+3.08%)
Apr 21, 2003 14.03 14.10 13.95 14.00 797,872 -0.05(-0.35%)
Apr 17, 2003 13.89 14.05 13.79 14.05 1,321,389 +0.25(+1.78%)
Apr 16, 2003 14.19 14.19 13.78 13.81 3,706,555 -0.19(-1.36%)
Apr 15, 2003 13.84 14.03 13.74 14.00 1,247,112 +0.23(+1.70%)
Apr 14, 2003 13.51 13.84 13.51 13.76 1,826,703 +0.27(+2.01%)
Apr 11, 2003 13.64 13.73 13.44 13.49 2,071,965 -0.01(-0.05%)
Apr 10, 2003 13.44 13.50 13.36 13.50 1,031,431 +0.11(+0.83%)
Apr 09, 2003 13.60 13.76 13.35 13.39 1,479,371 -0.19(-1.40%)
Apr 08, 2003 13.63 13.65 13.49 13.58 893,279 +0.00(+0.00%)
Apr 07, 2003 13.97 13.98 13.52 13.58 9,591,859 +0.05(+0.36%)
Apr 04, 2003 13.49 13.57 13.43 13.53 1,742,674 +0.14(+1.01%)
Apr 03, 2003 13.60 13.60 13.35 13.39 2,480,734 -0.06(-0.46%)
Apr 02, 2003 13.38 13.56 13.35 13.46 2,472,120 +0.34(+2.63%)
Apr 01, 2003 12.86 13.14 12.80 13.11 824,690 +0.34(+2.65%)
Mar 31, 2003 12.80 12.98 12.77 12.77 1,082,954 -0.31(-2.35%)
Mar 28, 2003 12.98 13.12 12.98 13.08 1,191,688 -0.01(-0.09%)
Mar 27, 2003 13.01 13.20 12.96 13.09 379,676 -0.08(-0.61%)
Mar 26, 2003 13.17 13.25 13.08 13.17 2,295,447 -0.06(-0.47%)
Mar 25, 2003 13.19 13.33 13.08 13.23 2,406,457 +0.10(+0.75%)
Mar 24, 2003 13.23 13.32 13.11 13.14 1,242,236 -0.47(-3.48%)
Mar 21, 2003 13.47 13.65 13.27 13.61 1,591,031 +0.28(+2.08%)
Mar 20, 2003 13.23 13.42 13.01 13.33 1,617,849 +0.02(+0.14%)
Mar 19, 2003 13.11 13.32 13.10 13.31 2,794,747 +0.19(+1.45%)
Mar 18, 2003 13.19 13.19 12.99 13.12 2,142,179 +0.07(+0.57%)
Mar 17, 2003 12.52 13.11 12.52 13.05 2,834,568 +0.39(+3.06%)
Mar 14, 2003 12.67 12.79 12.54 12.66 2,631,239 +0.06(+0.44%)
Mar 13, 2003 12.43 12.61 12.23 12.61 4,700,116 +0.52(+4.27%)
Mar 12, 2003 12.05 12.10 11.78 12.09 7,716,721 +0.02(+0.15%)
Mar 11, 2003 12.26 12.39 12.05 12.07 4,824,941 -0.20(-1.65%)
Mar 10, 2003 12.66 12.66 12.25 12.27 3,165,321 -0.46(-3.62%)
Mar 07, 2003 12.50 12.77 12.44 12.74 910,507 +0.11(+0.88%)
Mar 06, 2003 12.75 12.80 12.62 12.63 1,212,167 -0.18(-1.39%)
Mar 05, 2003 12.58 12.81 12.58 12.80 747,649 +0.18(+1.41%)
Mar 04, 2003 12.80 12.85 12.63 12.63 332,866 -0.18(-1.44%)
Mar 03, 2003 13.11 13.11 12.78 12.81 1,307,574 -0.14(-1.09%)
Feb 28, 2003 12.95 13.07 12.86 12.95 5,336,106 +0.06(+0.48%)
Feb 27, 2003 12.71 12.96 12.71 12.89 2,525,431 +0.18(+1.45%)
Feb 26, 2003 12.83 12.83 12.64 12.71 705,391 -0.15(-1.15%)
Feb 25, 2003 12.56 12.87 12.51 12.85 1,281,731 +0.12(+0.97%)
Feb 24, 2003 12.98 12.98 12.72 12.73 1,310,175 -0.34(-2.63%)
Feb 21, 2003 12.83 13.11 12.74 13.07 1,720,732 +0.19(+1.48%)
Feb 20, 2003 13.07 13.07 12.85 12.88 913,920 -0.12(-0.95%)
Feb 19, 2003 13.04 13.04 12.89 13.01 1,615,736 -0.03(-0.24%)
Feb 18, 2003 13.01 13.12 12.96 13.04 1,242,724 +0.20(+1.58%)
Feb 14, 2003 12.54 12.85 12.49 12.83 2,760,940 +0.28(+2.26%)
Feb 13, 2003 12.46 12.61 12.37 12.55 1,944,377 +0.09(+0.74%)
Feb 12, 2003 12.69 12.74 12.46 12.46 1,976,233 -0.16(-1.27%)
Feb 11, 2003 12.80 12.93 12.57 12.62 4,608,936 -0.18(-1.39%)
Feb 10, 2003 12.74 12.81 12.59 12.80 1,229,721 +0.09(+0.68%)
Feb 07, 2003 12.82 12.96 12.64 12.71 1,515,941 -0.09(-0.67%)
Feb 06, 2003 12.92 12.95 12.76 12.80 1,663,845 -0.15(-1.19%)
Feb 05, 2003 13.19 13.29 12.95 12.95 2,768,742 -0.12(-0.94%)
Feb 04, 2003 13.06 13.11 12.95 13.07 3,725,734 -0.32(-2.39%)
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.