FINANCIAL SEL (NY: XLF )

42.12 +0.23 (+0.55%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2014 12.39 12.42 12.37 12.40 68,494,904 -0.01(-0.09%)
Jun 27, 2014 12.33 12.41 12.33 12.41 32,903,844 +0.05(+0.40%)
Jun 26, 2014 12.39 12.41 12.27 12.36 49,010,044 -0.04(-0.35%)
Jun 25, 2014 12.34 12.42 12.32 12.41 47,056,640 +0.01(+0.09%)
Jun 24, 2014 12.45 12.51 12.38 12.40 41,316,708 -0.08(-0.66%)
Jun 23, 2014 12.45 12.49 12.41 12.48 35,544,384 +0.03(+0.22%)
Jun 20, 2014 12.46 12.47 12.41 12.45 45,682,704 +0.05(+0.39%)
Jun 19, 2014 12.42 12.43 12.36 12.40 42,534,140 -0.02(-0.13%)
Jun 18, 2014 12.34 12.44 12.29 12.42 57,000,424 +0.07(+0.57%)
Jun 17, 2014 12.21 12.36 12.20 12.35 44,997,868 +0.12(+1.02%)
Jun 16, 2014 12.26 12.26 12.19 12.22 61,553,068 -0.06(-0.49%)
Jun 13, 2014 12.31 12.34 12.24 12.28 51,484,820 +0.01(+0.04%)
Jun 12, 2014 12.35 12.35 12.26 12.28 55,320,036 -0.08(-0.62%)
Jun 11, 2014 12.39 12.39 12.31 12.35 37,849,076 -0.08(-0.66%)
Jun 10, 2014 12.41 12.43 12.39 12.43 39,483,240 +0.05(+0.39%)
Jun 06, 2014 12.34 12.40 12.31 12.39 54,962,412 +0.08(+0.66%)
Jun 05, 2014 12.21 12.31 12.16 12.30 56,939,472 +0.11(+0.94%)
Jun 04, 2014 12.12 12.20 12.12 12.19 36,012,000 +0.03(+0.27%)
Jun 03, 2014 12.11 12.16 12.09 12.16 28,860,446 +0.02(+0.13%)
Jun 02, 2014 12.12 12.15 12.06 12.14 37,359,312 +0.03(+0.27%)
May 30, 2014 12.05 12.12 12.05 12.11 50,128,592 +0.03(+0.22%)
May 29, 2014 12.08 12.09 12.03 12.08 27,451,184 +0.03(+0.23%)
May 28, 2014 12.05 12.09 12.03 12.05 60,476,984 -0.02(-0.18%)
May 27, 2014 12.00 12.12 12.00 12.08 42,455,144 +0.10(+0.86%)
May 23, 2014 11.95 11.97 11.97 11.97 37,522,812 +0.03(+0.23%)
May 22, 2014 11.90 11.95 11.86 11.95 24,259,796 +0.07(+0.55%)
May 21, 2014 11.85 11.93 11.84 11.88 58,400,516 +0.08(+0.64%)
May 20, 2014 11.85 11.88 11.76 11.80 35,853,960 -0.07(-0.59%)
May 19, 2014 11.78 11.89 11.78 11.87 36,842,188 +0.06(+0.53%)
May 16, 2014 11.80 11.81 11.72 11.81 61,624,584 +0.01(+0.12%)
May 15, 2014 11.88 11.90 11.71 11.80 72,526,208 -0.14(-1.14%)
May 14, 2014 12.01 12.02 11.91 11.93 46,905,968 -0.09(-0.72%)
May 13, 2014 12.04 12.07 12.01 12.02 43,240,508 -0.01(-0.09%)
May 12, 2014 11.97 12.04 11.95 12.03 37,876,820 +0.12(+1.00%)
May 09, 2014 11.91 11.93 11.84 11.91 43,924,712 -0.01(-0.05%)
May 08, 2014 11.87 11.98 11.87 11.92 53,458,508 +0.03(+0.27%)
May 07, 2014 11.79 11.90 11.76 11.89 75,331,968 +0.16(+1.34%)
May 06, 2014 11.86 11.86 11.73 11.73 110,509,200 -0.17(-1.42%)
May 05, 2014 11.84 11.91 11.79 11.90 34,701,444 -0.05(-0.41%)
May 02, 2014 11.96 12.05 11.92 11.95 51,744,396 -0.01(-0.05%)
May 01, 2014 11.93 11.97 11.89 11.95 50,000,648 +0.02(+0.18%)
Apr 30, 2014 11.88 11.96 11.87 11.93 69,937,976 +0.02(+0.14%)
Apr 29, 2014 11.83 11.92 11.82 11.91 51,067,964 +0.11(+0.97%)
Apr 28, 2014 11.87 11.90 11.68 11.80 80,691,712 -0.07(-0.59%)
Apr 25, 2014 11.94 11.95 11.85 11.87 52,647,068 -0.10(-0.82%)
Apr 24, 2014 12.03 12.03 11.92 11.97 55,189,736 -0.01(-0.05%)
Apr 23, 2014 11.93 11.98 11.92 11.97 46,805,236 +0.03(+0.23%)
Apr 22, 2014 11.88 11.98 11.84 11.95 49,248,540 +0.08(+0.69%)
Apr 21, 2014 11.88 11.89 11.84 11.86 56,352,076 -0.01(-0.09%)
Apr 17, 2014 11.87 11.87 11.87 11.87 108,529,232 +0.02(+0.18%)
Apr 16, 2014 11.82 11.86 11.74 11.85 72,950,320 +0.09(+0.78%)
Apr 15, 2014 11.68 11.78 11.59 11.76 155,241,392 +0.11(+0.93%)
Apr 14, 2014 11.70 11.71 11.53 11.65 103,435,952 +0.09(+0.80%)
Apr 11, 2014 11.57 11.67 11.51 11.56 146,637,776 -0.14(-1.21%)
Apr 10, 2014 11.99 11.99 11.70 11.70 141,170,144 -0.28(-2.31%)
Apr 09, 2014 11.91 11.99 11.85 11.98 67,117,080 +0.10(+0.87%)
Apr 08, 2014 11.87 11.90 11.78 11.87 84,170,560 +0.02(+0.14%)
Apr 07, 2014 12.03 12.04 11.85 11.86 108,138,904 -0.18(-1.53%)
Apr 04, 2014 12.23 12.25 12.03 12.04 90,027,200 -0.12(-0.98%)
Apr 03, 2014 12.20 12.21 12.12 12.16 69,720,528 -0.02(-0.18%)
Apr 02, 2014 12.17 12.21 12.14 12.18 66,591,432 +0.03(+0.22%)
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.