FINANCIAL SEL (NY: XLF )

45.19 -0.14 (-0.31%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2014 15.75 15.79 15.66 15.70 48,818,056 -0.03(-0.17%)
Sep 29, 2014 15.62 15.76 15.62 15.72 56,577,752 -0.05(-0.34%)
Sep 26, 2014 15.68 15.82 15.65 15.78 58,972,276 +0.15(+0.95%)
Sep 25, 2014 15.84 15.87 15.63 15.63 79,921,688 -0.26(-1.66%)
Sep 24, 2014 15.84 15.90 15.77 15.89 53,065,080 +0.09(+0.56%)
Sep 23, 2014 15.88 15.96 15.80 15.81 47,868,188 -0.11(-0.68%)
Sep 22, 2014 15.99 16.03 15.89 15.91 47,692,720 -0.11(-0.68%)
Sep 19, 2014 16.15 16.18 15.98 16.02 74,570,400 -0.05(-0.34%)
Sep 18, 2014 16.00 16.12 15.98 16.08 76,583,288 +0.16(+0.98%)
Sep 17, 2014 15.89 16.01 15.83 15.92 66,036,072 +0.07(+0.43%)
Sep 16, 2014 15.75 15.89 15.74 15.85 47,341,912 +0.07(+0.43%)
Sep 15, 2014 15.79 15.83 15.74 15.79 30,912,350 -0.01(-0.04%)
Sep 12, 2014 15.81 15.87 15.73 15.79 51,726,496 -0.01(-0.09%)
Sep 11, 2014 15.71 15.82 15.70 15.81 44,137,596 +0.04(+0.26%)
Sep 10, 2014 15.69 15.79 15.69 15.77 46,384,668 +0.08(+0.52%)
Sep 09, 2014 15.81 15.81 15.66 15.69 46,232,952 -0.16(-1.02%)
Sep 08, 2014 15.83 15.91 15.79 15.85 32,202,758 +0.01(+0.04%)
Sep 05, 2014 15.80 15.85 15.71 15.84 36,098,876 +0.02(+0.13%)
Sep 04, 2014 15.82 15.92 15.77 15.82 37,474,716 +0.01(+0.09%)
Sep 03, 2014 15.89 15.91 15.77 15.81 29,056,600 -0.03(-0.17%)
Sep 02, 2014 15.82 15.85 15.74 15.83 43,735,060 +0.06(+0.38%)
Aug 29, 2014 15.75 15.77 15.77 15.77 41,472,820 +0.07(+0.47%)
Aug 28, 2014 15.67 15.72 15.64 15.70 31,091,224 -0.05(-0.30%)
Aug 27, 2014 15.82 15.82 15.72 15.75 26,208,154 -0.03(-0.21%)
Aug 26, 2014 15.73 15.83 15.73 15.78 20,472,350 +0.03(+0.21%)
Aug 25, 2014 15.69 15.79 15.69 15.75 40,775,544 +0.13(+0.86%)
Aug 22, 2014 15.67 15.69 15.61 15.61 36,510,504 -0.05(-0.34%)
Aug 21, 2014 15.52 15.69 15.50 15.67 55,378,452 +0.18(+1.18%)
Aug 20, 2014 15.42 15.53 15.41 15.48 39,261,016 +0.04(+0.26%)
Aug 19, 2014 15.45 15.48 15.44 15.44 29,924,160 +0.03(+0.18%)
Aug 18, 2014 15.32 15.43 15.31 15.42 37,194,428 +0.17(+1.11%)
Aug 15, 2014 15.39 15.39 15.16 15.25 58,937,732 -0.07(-0.48%)
Aug 14, 2014 15.25 15.32 15.24 15.32 32,434,458 +0.09(+0.62%)
Aug 13, 2014 15.19 15.25 15.18 15.23 33,523,086 +0.07(+0.45%)
Aug 12, 2014 15.08 15.20 15.08 15.16 32,579,572 +0.03(+0.22%)
Aug 11, 2014 15.11 15.19 15.11 15.12 33,736,024 +0.01(+0.09%)
Aug 08, 2014 14.96 15.12 14.92 15.11 75,776,416 +0.15(+0.99%)
Aug 07, 2014 15.10 15.13 14.92 14.96 58,956,428 -0.07(-0.45%)
Aug 06, 2014 14.92 15.11 14.92 15.03 54,904,904 +0.06(+0.41%)
Aug 05, 2014 15.05 15.10 14.91 14.97 59,052,824 -0.16(-1.03%)
Aug 04, 2014 15.06 15.15 14.99 15.12 38,704,964 +0.12(+0.81%)
Aug 01, 2014 15.09 15.15 14.94 15.00 73,407,744 -0.13(-0.85%)
Jul 31, 2014 15.34 15.38 15.12 15.13 74,263,864 -0.32(-2.05%)
Jul 30, 2014 15.44 15.51 15.35 15.45 58,979,332 +0.07(+0.44%)
Jul 29, 2014 15.48 15.52 15.37 15.38 42,104,696 -0.08(-0.52%)
Jul 28, 2014 15.44 15.50 15.36 15.46 62,458,408 +0.01(+0.04%)
Jul 25, 2014 15.48 15.53 15.44 15.46 53,778,232 -0.09(-0.56%)
Jul 24, 2014 15.55 15.57 15.52 15.54 30,226,248 +0.03(+0.22%)
Jul 23, 2014 15.48 15.54 15.46 15.51 16,966,928 +0.03(+0.22%)
Jul 22, 2014 15.47 15.50 15.44 15.48 19,248,828 +0.05(+0.31%)
Jul 21, 2014 15.39 15.45 15.36 15.43 21,908,116 -0.04(-0.26%)
Jul 18, 2014 15.34 15.48 15.34 15.47 31,073,272 +0.18(+1.15%)
Jul 17, 2014 15.42 15.49 15.28 15.29 50,568,936 -0.20(-1.31%)
Jul 16, 2014 15.54 15.56 15.45 15.50 39,498,620 -0.03(-0.17%)
Jul 15, 2014 15.50 15.56 15.44 15.52 43,697,768 +0.11(+0.70%)
Jul 14, 2014 15.47 15.48 15.39 15.42 31,593,416 +0.09(+0.62%)
Jul 11, 2014 15.27 15.33 15.20 15.32 31,406,426 +0.03(+0.18%)
Jul 10, 2014 15.23 15.34 15.17 15.29 38,257,420 -0.10(-0.66%)
Jul 09, 2014 15.37 15.41 15.34 15.39 28,742,466 +0.04(+0.26%)
Jul 08, 2014 15.46 15.48 15.32 15.35 50,703,588 -0.14(-0.87%)
Jul 07, 2014 15.54 15.54 15.44 15.49 36,595,660 -0.07(-0.43%)
Jul 03, 2014 15.54 15.56 15.56 15.56 40,321,492 +0.12(+0.79%)
Jul 02, 2014 15.44 15.50 15.43 15.44 26,124,358 -0.01(-0.09%)
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.