FINANCIAL SEL (NY: XLF )

45.69 +0.50 (+1.11%)
Official Closing Price Updated: 8:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2004 17.53 17.65 17.52 17.60 3,160,445 +0.02(+0.14%)
Oct 28, 2004 17.35 17.66 17.35 17.58 5,636,467 +0.09(+0.53%)
Oct 27, 2004 17.20 17.49 17.13 17.49 6,766,068 +0.26(+1.50%)
Oct 26, 2004 17.04 17.27 16.83 17.23 6,185,827 +0.38(+2.23%)
Oct 25, 2004 16.89 16.89 16.75 16.85 2,657,570 -0.01(-0.04%)
Oct 22, 2004 16.95 17.04 16.84 16.86 4,943,590 -0.09(-0.54%)
Oct 21, 2004 16.86 17.06 16.61 16.95 15,067,094 -0.01(-0.07%)
Oct 20, 2004 16.92 16.98 16.74 16.96 15,508,045 -0.09(-0.51%)
Oct 19, 2004 17.32 17.38 17.04 17.05 16,294,052 -0.29(-1.67%)
Oct 18, 2004 17.17 17.38 17.17 17.34 2,723,233 +0.07(+0.43%)
Oct 15, 2004 17.21 17.37 17.08 17.26 15,785,488 +0.02(+0.14%)
Oct 14, 2004 17.63 17.67 17.17 17.24 12,240,490 -0.43(-2.44%)
Oct 13, 2004 17.85 17.90 17.61 17.67 1,725,283 -0.12(-0.66%)
Oct 12, 2004 17.63 17.84 17.58 17.79 6,694,879 -0.01(-0.07%)
Oct 11, 2004 17.75 17.84 17.72 17.80 3,107,460 +0.05(+0.28%)
Oct 08, 2004 17.81 17.87 17.69 17.75 2,624,901 -0.06(-0.35%)
Oct 07, 2004 17.84 17.87 17.80 17.81 3,373,200 -0.05(-0.28%)
Oct 06, 2004 17.71 17.87 17.68 17.86 3,800,336 +0.13(+0.73%)
Oct 05, 2004 17.78 17.81 17.69 17.73 2,509,177 -0.10(-0.55%)
Oct 04, 2004 17.93 18.00 17.80 17.83 4,517,430 +0.02(+0.14%)
Oct 01, 2004 17.54 17.81 17.53 17.81 5,399,332 +0.30(+1.69%)
Sep 30, 2004 17.60 17.60 17.44 17.51 2,508,202 -0.04(-0.25%)
Sep 29, 2004 17.60 17.60 17.41 17.55 3,125,176 +0.06(+0.35%)
Sep 28, 2004 17.47 17.52 17.37 17.49 6,459,857 +0.07(+0.39%)
Sep 27, 2004 17.51 17.53 17.39 17.42 7,374,752 -0.09(-0.49%)
Sep 24, 2004 17.44 17.57 17.39 17.51 5,931,301 +0.07(+0.39%)
Sep 23, 2004 17.63 17.65 17.44 17.44 9,593,647 -0.18(-1.01%)
Sep 22, 2004 17.84 17.84 17.59 17.62 4,910,271 -0.33(-1.82%)
Sep 21, 2004 17.80 17.96 17.79 17.95 4,201,954 +0.15(+0.83%)
Sep 20, 2004 17.82 17.89 17.76 17.80 3,852,672 -0.18(-1.03%)
Sep 17, 2004 18.02 18.03 17.95 17.98 2,207,842 -0.06(-0.31%)
Sep 16, 2004 17.95 18.08 17.95 18.04 2,822,378 +0.09(+0.51%)
Sep 15, 2004 18.03 18.03 17.92 17.95 908,882 -0.07(-0.38%)
Sep 14, 2004 18.00 18.05 17.97 18.01 2,045,959 +0.02(+0.14%)
Sep 13, 2004 18.12 18.12 17.97 17.99 4,841,520 -0.05(-0.27%)
Sep 10, 2004 18.00 18.06 17.90 18.04 1,873,025 +0.09(+0.48%)
Sep 09, 2004 17.97 18.01 17.87 17.95 2,679,837 -0.02(-0.10%)
Sep 08, 2004 18.09 18.11 17.95 17.97 7,755,729 -0.14(-0.75%)
Sep 07, 2004 18.05 18.15 18.01 18.11 3,152,319 +0.22(+1.20%)
Sep 03, 2004 17.79 18.00 17.79 17.89 2,595,970 -0.01(-0.03%)
Sep 02, 2004 17.72 17.92 17.66 17.90 5,027,132 +0.20(+1.11%)
Sep 01, 2004 17.78 17.82 17.63 17.70 3,848,446 -0.07(-0.38%)
Aug 31, 2004 17.69 17.80 17.63 17.77 3,122,738 +0.09(+0.52%)
Aug 30, 2004 17.78 17.79 17.68 17.68 1,499,688 -0.10(-0.59%)
Aug 27, 2004 17.81 17.81 17.71 17.78 2,406,782 +0.02(+0.10%)
Aug 26, 2004 17.71 17.78 17.66 17.76 1,451,740 +0.04(+0.24%)
Aug 25, 2004 17.57 17.74 17.53 17.72 7,621,152 +0.15(+0.88%)
Aug 24, 2004 17.57 17.63 17.51 17.57 2,713,481 +0.03(+0.18%)
Aug 23, 2004 17.63 17.63 17.51 17.53 2,648,143 -0.06(-0.35%)
Aug 20, 2004 17.44 17.61 17.42 17.60 4,173,511 +0.18(+1.02%)
Aug 19, 2004 17.44 17.49 17.36 17.42 2,687,313 -0.07(-0.42%)
Aug 18, 2004 17.26 17.49 17.23 17.49 7,470,972 +0.21(+1.21%)
Aug 17, 2004 17.27 17.35 17.25 17.28 9,086,221 +0.10(+0.57%)
Aug 16, 2004 16.89 17.20 16.89 17.18 5,687,664 +0.26(+1.53%)
Aug 13, 2004 17.04 17.04 16.85 16.93 4,432,750 +0.02(+0.11%)
Aug 12, 2004 16.95 17.07 16.91 16.91 2,667,322 -0.17(-0.97%)
Aug 11, 2004 16.92 17.09 16.92 17.07 4,705,805 +0.04(+0.22%)
Aug 10, 2004 16.92 17.04 16.86 17.04 5,668,485 +0.23(+1.39%)
Aug 09, 2004 16.77 16.88 16.77 16.80 4,897,106 -0.02(-0.11%)
Aug 06, 2004 16.86 16.99 16.77 16.82 4,992,675 -0.15(-0.87%)
Aug 05, 2004 17.20 17.25 16.94 16.97 3,847,958 -0.28(-1.64%)
Aug 04, 2004 17.15 17.31 17.09 17.25 2,556,799 +0.04(+0.25%)
Aug 03, 2004 17.28 17.30 17.18 17.21 5,671,736 -0.10(-0.60%)
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.