FINANCIAL SEL (NY: XLF )

45.46 +0.13 (+0.29%)
Streaming Delayed Price Updated: 3:16 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2003 15.74 15.75 15.52 15.63 3,686,401 -0.10(-0.66%)
Sep 29, 2003 15.57 15.75 15.60 15.74 1,007,539 +0.17(+1.07%)
Sep 26, 2003 15.66 15.65 15.57 15.57 2,155,669 -0.09(-0.55%)
Sep 25, 2003 15.76 15.84 15.43 15.66 4,552,699 -0.07(-0.47%)
Sep 24, 2003 16.00 16.01 15.72 15.73 6,897,232 -0.28(-1.73%)
Sep 23, 2003 15.96 16.04 15.87 16.01 7,767,106 +0.11(+0.70%)
Sep 22, 2003 16.13 15.94 15.83 15.90 5,955,193 -0.23(-1.45%)
Sep 19, 2003 16.09 16.15 16.02 16.13 6,548,762 -0.11(-0.68%)
Sep 18, 2003 15.90 16.26 15.88 16.24 17,765,948 +0.38(+2.41%)
Sep 17, 2003 15.87 15.92 15.81 15.86 4,416,172 +0.02(+0.16%)
Sep 16, 2003 15.62 15.78 15.62 15.84 3,358,735 +0.18(+1.18%)
Sep 15, 2003 15.66 15.68 15.55 15.65 3,444,715 +0.00(+0.00%)
Sep 12, 2003 15.60 15.70 15.54 15.65 9,893,032 +0.02(+0.16%)
Sep 11, 2003 15.57 15.73 15.57 15.63 4,719,295 +0.07(+0.43%)
Sep 10, 2003 15.71 15.82 15.54 15.56 5,831,506 -0.26(-1.63%)
Sep 09, 2003 15.86 15.86 15.74 15.82 4,382,528 -0.08(-0.50%)
Sep 08, 2003 15.83 15.95 15.69 15.90 5,803,388 +0.15(+0.98%)
Sep 05, 2003 15.75 15.90 15.71 15.74 7,740,938 -0.07(-0.47%)
Sep 04, 2003 15.90 15.90 15.76 15.82 6,526,007 -0.07(-0.43%)
Sep 03, 2003 15.90 15.94 15.78 15.89 7,549,312 +0.03(+0.19%)
Sep 02, 2003 15.62 15.87 15.58 15.86 5,566,253 +0.28(+1.78%)
Aug 29, 2003 15.47 15.61 15.44 15.58 2,454,566 +0.07(+0.48%)
Aug 28, 2003 15.41 15.54 15.33 15.50 3,367,837 +0.07(+0.44%)
Aug 27, 2003 15.47 15.47 15.39 15.44 1,756,001 -0.06(-0.40%)
Aug 26, 2003 15.42 15.56 15.30 15.50 6,032,558 +0.03(+0.20%)
Aug 25, 2003 15.38 15.48 15.32 15.47 7,366,301 +0.06(+0.36%)
Aug 22, 2003 15.75 15.81 15.41 15.41 10,609,151 -0.30(-1.92%)
Aug 21, 2003 15.84 15.89 15.65 15.71 3,717,607 +0.00(+0.00%)
Aug 20, 2003 15.66 15.79 15.66 15.71 2,804,337 -0.04(-0.23%)
Aug 19, 2003 15.79 15.82 15.65 15.75 4,524,906 -0.02(-0.12%)
Aug 18, 2003 15.72 15.82 15.71 15.77 1,170,071 +0.02(+0.12%)
Aug 15, 2003 15.75 15.78 15.68 15.75 462,730 -0.01(-0.08%)
Aug 14, 2003 15.61 15.80 15.55 15.76 3,437,401 +0.15(+0.95%)
Aug 13, 2003 15.82 15.82 15.57 15.62 3,799,686 -0.12(-0.74%)
Aug 12, 2003 15.66 15.74 15.60 15.73 2,724,045 +0.18(+1.19%)
Aug 11, 2003 15.63 15.67 15.46 15.55 1,277,668 -0.03(-0.20%)
Aug 08, 2003 15.60 15.63 15.52 15.58 3,198,153 +0.07(+0.48%)
Aug 07, 2003 15.42 15.53 15.28 15.50 2,425,636 +0.07(+0.48%)
Aug 06, 2003 15.31 15.56 15.23 15.43 7,795,712 +0.21(+1.37%)
Aug 05, 2003 15.60 15.60 15.22 15.22 4,651,682 -0.25(-1.63%)
Aug 04, 2003 15.41 15.52 15.15 15.47 11,023,609 +0.02(+0.12%)
Aug 01, 2003 15.80 15.80 15.44 15.46 10,544,788 -0.31(-1.95%)
Jul 31, 2003 15.97 16.02 15.75 15.76 2,621,487 -0.02(-0.12%)
Jul 30, 2003 15.87 15.87 15.73 15.78 5,255,978 +0.01(+0.04%)
Jul 29, 2003 15.92 15.95 15.72 15.78 6,823,117 -0.17(-1.08%)
Jul 28, 2003 16.09 16.09 15.87 15.95 3,435,450 -0.06(-0.38%)
Jul 25, 2003 15.72 16.01 15.66 16.01 1,187,950 +0.37(+2.36%)
Jul 24, 2003 15.77 15.90 15.64 15.64 1,305,624 -0.07(-0.43%)
Jul 23, 2003 15.79 15.81 15.60 15.71 1,155,606 -0.05(-0.31%)
Jul 22, 2003 15.78 15.80 15.53 15.76 3,346,708 +0.15(+0.99%)
Jul 21, 2003 15.78 15.79 15.57 15.60 610,309 -0.18(-1.17%)
Jul 18, 2003 15.65 15.82 15.62 15.79 2,380,614 +0.19(+1.22%)
Jul 17, 2003 15.69 15.81 15.55 15.60 4,761,391 -0.26(-1.67%)
Jul 16, 2003 16.01 16.06 15.76 15.86 2,270,092 -0.08(-0.50%)
Jul 15, 2003 16.06 16.13 15.89 15.94 4,699,629 -0.09(-0.54%)
Jul 14, 2003 16.03 16.17 15.41 16.03 3,067,964 +0.30(+1.88%)
Jul 11, 2003 15.60 15.74 15.55 15.73 3,176,536 +0.22(+1.39%)
Jul 10, 2003 15.74 15.74 15.43 15.52 831,679 -0.23(-1.45%)
Jul 09, 2003 15.69 15.87 15.66 15.74 1,123,912 -0.02(-0.16%)
Jul 08, 2003 15.63 15.84 15.61 15.77 1,887,815 +0.10(+0.67%)
Jul 07, 2003 15.60 15.75 15.47 15.66 970,481 +0.26(+1.72%)
Jul 03, 2003 15.46 15.51 15.35 15.40 895,391 -0.07(-0.48%)
Jul 02, 2003 15.38 15.47 15.32 15.47 1,127,000 +0.19(+1.25%)
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.