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, 2016 12.80 12.97 12.74 12.96 104,131,384 +0.20(+1.58%)
Jun 29, 2016 12.59 12.76 12.56 12.76 143,211,504 +0.28(+2.27%)
Jun 28, 2016 12.39 12.48 12.28 12.48 157,145,472 +0.31(+2.56%)
Jun 27, 2016 12.34 12.35 12.09 12.17 208,794,336 -0.36(-2.85%)
Jun 24, 2016 12.54 12.81 12.48 12.52 237,625,184 -0.71(-5.36%)
Jun 23, 2016 13.11 13.23 13.11 13.23 105,557,680 +0.27(+2.10%)
Jun 22, 2016 12.97 13.07 12.93 12.96 77,344,656 -0.01(-0.09%)
Jun 21, 2016 12.95 13.00 12.89 12.97 57,729,844 +0.07(+0.57%)
Jun 20, 2016 13.03 13.10 12.89 12.90 101,065,040 +0.07(+0.58%)
Jun 17, 2016 12.85 12.89 12.77 12.82 66,633,036 -0.01(-0.08%)
Jun 16, 2016 12.70 12.85 12.63 12.84 102,934,192 +0.03(+0.26%)
Jun 15, 2016 12.82 12.95 12.79 12.80 83,562,296 +0.02(+0.13%)
Jun 14, 2016 12.93 12.99 12.72 12.78 96,303,496 -0.19(-1.48%)
Jun 13, 2016 12.99 13.15 12.97 12.98 81,004,480 -0.09(-0.69%)
Jun 10, 2016 13.08 13.13 13.03 13.07 68,177,752 -0.16(-1.24%)
Jun 09, 2016 13.25 13.27 13.16 13.23 56,977,456 -0.10(-0.72%)
Jun 08, 2016 13.29 13.36 13.29 13.33 43,872,108 +0.01(+0.08%)
Jun 07, 2016 13.35 13.39 13.31 13.31 38,160,488 -0.03(-0.21%)
Jun 06, 2016 13.27 13.40 13.26 13.34 67,566,960 +0.08(+0.60%)
Jun 03, 2016 13.29 13.30 13.12 13.26 123,949,352 -0.19(-1.43%)
Jun 02, 2016 13.39 13.46 13.35 13.46 40,637,968 +0.03(+0.21%)
Jun 01, 2016 13.30 13.44 13.25 13.43 55,357,912 +0.03(+0.21%)
May 31, 2016 13.50 13.50 13.35 13.40 58,869,072 -0.03(-0.25%)
May 27, 2016 13.37 13.43 13.43 13.43 65,628,728 +0.09(+0.68%)
May 26, 2016 13.43 13.44 13.33 13.34 52,121,048 -0.08(-0.59%)
May 25, 2016 13.34 13.49 13.33 13.42 74,400,616 +0.14(+1.06%)
May 24, 2016 13.17 13.31 13.16 13.28 68,218,064 +0.20(+1.51%)
May 23, 2016 13.07 13.13 13.03 13.08 55,544,312 -0.01(-0.09%)
May 20, 2016 13.07 13.17 13.05 13.09 51,497,784 +0.09(+0.69%)
May 19, 2016 13.07 13.13 12.93 13.00 95,323,392 -0.12(-0.95%)
May 18, 2016 12.86 13.14 12.86 13.13 144,332,848 +0.23(+1.75%)
May 17, 2016 12.94 13.00 12.85 12.90 65,451,572 -0.07(-0.56%)
May 16, 2016 12.91 13.03 12.90 12.98 48,659,616 +0.07(+0.52%)
May 13, 2016 13.04 13.13 12.89 12.91 65,570,412 -0.16(-1.21%)
May 12, 2016 13.11 13.16 12.99 13.07 50,762,164 +0.01(+0.04%)
May 11, 2016 13.16 13.20 13.05 13.06 46,019,592 -0.14(-1.07%)
May 10, 2016 13.08 13.20 13.08 13.20 54,066,108 +0.19(+1.43%)
May 09, 2016 13.03 13.09 12.97 13.02 46,060,696 -0.03(-0.26%)
May 06, 2016 12.90 13.06 12.90 13.05 56,103,476 +0.06(+0.43%)
May 05, 2016 13.03 13.08 12.96 12.99 67,736,312 -0.01(-0.04%)
May 04, 2016 12.95 13.06 12.94 13.00 66,904,828 -0.10(-0.77%)
May 03, 2016 13.12 13.13 12.99 13.10 63,559,256 -0.17(-1.28%)
May 02, 2016 13.16 13.29 13.13 13.27 62,727,752 +0.12(+0.90%)
Apr 29, 2016 13.15 13.20 13.03 13.15 86,850,816 -0.07(-0.55%)
Apr 28, 2016 13.25 13.36 13.18 13.22 107,770,088 -0.14(-1.06%)
Apr 27, 2016 13.33 13.41 13.29 13.37 81,952,360 +0.02(+0.17%)
Apr 26, 2016 13.27 13.36 13.25 13.34 59,992,228 +0.08(+0.64%)
Apr 25, 2016 13.23 13.27 13.16 13.26 54,988,468 -0.03(-0.21%)
Apr 22, 2016 13.17 13.31 13.17 13.29 67,282,784 +0.12(+0.94%)
Apr 21, 2016 13.28 13.33 13.13 13.16 91,334,560 -0.12(-0.89%)
Apr 20, 2016 13.17 13.30 13.17 13.28 107,615,040 +0.10(+0.77%)
Apr 19, 2016 13.06 13.18 13.06 13.18 82,315,096 +0.16(+1.26%)
Apr 18, 2016 12.86 13.03 12.85 13.02 75,498,224 +0.10(+0.74%)
Apr 15, 2016 13.00 13.02 12.90 12.92 77,612,000 -0.05(-0.35%)
Apr 14, 2016 12.87 13.03 12.87 12.96 74,945,568 +0.03(+0.22%)
Apr 13, 2016 12.78 12.95 12.77 12.94 100,270,944 +0.29(+2.27%)
Apr 12, 2016 12.51 12.67 12.48 12.65 69,437,656 +0.16(+1.26%)
Apr 11, 2016 12.50 12.60 12.48 12.49 65,401,760 +0.05(+0.41%)
Apr 08, 2016 12.48 12.56 12.41 12.44 80,570,936 +0.05(+0.36%)
Apr 07, 2016 12.54 12.55 12.33 12.39 73,882,104 -0.24(-1.88%)
Apr 06, 2016 12.54 12.64 12.50 12.63 54,888,280 +0.07(+0.54%)
Apr 05, 2016 12.63 12.65 12.54 12.56 88,760,000 -0.18(-1.42%)
Apr 04, 2016 12.80 12.82 12.72 12.74 55,496,796 -0.06(-0.48%)
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.