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 (%)
May 30, 2003 12.28 12.47 12.24 12.45 4,647,670 +0.25(+2.04%)
May 29, 2003 12.35 12.39 12.18 12.20 2,202,016 -0.13(-1.07%)
May 28, 2003 12.29 12.41 12.24 12.33 21,649,476 +0.15(+1.21%)
May 27, 2003 11.84 12.22 11.84 12.19 5,166,116 +0.22(+1.82%)
May 23, 2003 11.96 11.98 11.87 11.97 3,177,752 +0.05(+0.38%)
May 22, 2003 11.91 11.99 11.86 11.92 8,033,551 +0.04(+0.30%)
May 21, 2003 11.79 11.93 11.77 11.89 5,431,258 +0.03(+0.21%)
May 20, 2003 11.94 11.94 11.74 11.86 6,667,599 +0.01(+0.09%)
May 19, 2003 12.17 12.17 11.84 11.85 4,895,057 -0.33(-2.71%)
May 16, 2003 12.10 12.24 12.05 12.18 5,404,625 +0.03(+0.25%)
May 15, 2003 12.10 12.16 12.02 12.15 4,544,296 +0.12(+1.01%)
May 14, 2003 12.14 12.14 11.97 12.03 2,153,091 -0.01(-0.04%)
May 13, 2003 12.06 12.14 12.00 12.03 3,353,132 -0.04(-0.29%)
May 12, 2003 11.87 12.11 11.85 12.07 1,169,858 +0.14(+1.15%)
May 09, 2003 11.91 11.95 11.77 11.93 3,684,559 +0.08(+0.64%)
May 08, 2003 11.76 11.99 11.76 11.86 15,729,954 -0.14(-1.14%)
May 07, 2003 12.04 12.11 11.94 11.99 1,942,398 -0.08(-0.63%)
May 06, 2003 12.01 12.16 11.97 12.07 4,298,291 +0.09(+0.76%)
May 05, 2003 12.13 12.13 11.94 11.98 2,370,096 -0.05(-0.42%)
May 02, 2003 11.76 12.15 11.76 12.03 22,424,384 +0.19(+1.58%)
May 01, 2003 11.84 11.89 11.64 11.84 2,955,617 -0.00(-0.04%)
Apr 30, 2003 11.75 11.90 11.73 11.85 2,897,420 +0.03(+0.21%)
Apr 29, 2003 11.89 11.93 11.70 11.82 5,139,878 +0.02(+0.13%)
Apr 28, 2003 11.63 11.86 11.62 11.81 870,982 +0.20(+1.75%)
Apr 25, 2003 11.76 11.76 11.57 11.60 3,133,562 -0.13(-1.08%)
Apr 24, 2003 11.96 11.96 11.66 11.73 3,749,661 -0.25(-2.07%)
Apr 23, 2003 11.94 12.01 11.82 11.98 8,577,052 +0.09(+0.72%)
Apr 22, 2003 11.49 11.90 11.45 11.89 3,505,431 +0.35(+3.08%)
Apr 21, 2003 11.56 11.61 11.49 11.54 968,437 -0.04(-0.35%)
Apr 17, 2003 11.45 11.58 11.36 11.58 1,603,869 +0.20(+1.78%)
Apr 16, 2003 11.69 11.69 11.35 11.37 4,498,923 -0.16(-1.36%)
Apr 15, 2003 11.41 11.56 11.32 11.53 1,513,713 +0.19(+1.70%)
Apr 14, 2003 11.13 11.40 11.13 11.34 2,217,206 +0.22(+2.01%)
Apr 11, 2003 11.24 11.31 11.08 11.12 2,514,898 -0.01(-0.05%)
Apr 10, 2003 11.08 11.12 11.00 11.12 1,251,925 +0.09(+0.83%)
Apr 09, 2003 11.20 11.33 11.00 11.03 1,795,623 -0.16(-1.41%)
Apr 08, 2003 11.23 11.24 11.11 11.19 1,084,239 +0.00(+0.00%)
Apr 07, 2003 11.51 11.52 11.14 11.19 11,642,356 +0.04(+0.36%)
Apr 04, 2003 11.11 11.18 11.07 11.15 2,115,213 +0.11(+1.01%)
Apr 03, 2003 11.20 11.20 10.99 11.04 3,011,052 -0.05(-0.46%)
Apr 02, 2003 11.03 11.17 10.99 11.09 3,000,597 +0.28(+2.63%)
Apr 01, 2003 10.59 10.82 10.55 10.80 1,000,988 +0.28(+2.65%)
Mar 31, 2003 10.54 10.70 10.52 10.52 1,314,462 -0.25(-2.35%)
Mar 28, 2003 10.70 10.81 10.70 10.78 1,446,441 -0.01(-0.09%)
Mar 27, 2003 10.72 10.88 10.68 10.79 460,841 -0.07(-0.61%)
Mar 26, 2003 10.85 10.92 10.78 10.85 2,786,156 -0.05(-0.46%)
Mar 25, 2003 10.86 10.98 10.78 10.90 2,920,896 +0.08(+0.75%)
Mar 24, 2003 10.90 10.97 10.80 10.82 1,507,795 -0.39(-3.48%)
Mar 21, 2003 11.10 11.24 10.93 11.21 1,931,153 +0.23(+2.08%)
Mar 20, 2003 10.90 11.06 10.72 10.98 1,963,704 +0.02(+0.14%)
Mar 19, 2003 10.80 10.97 10.79 10.97 3,392,193 +0.16(+1.45%)
Mar 18, 2003 10.87 10.87 10.71 10.81 2,600,123 +0.06(+0.57%)
Mar 17, 2003 10.32 10.80 10.32 10.75 3,440,526 +0.32(+3.06%)
Mar 14, 2003 10.44 10.54 10.33 10.43 3,193,732 +0.05(+0.44%)
Mar 13, 2003 10.24 10.39 10.08 10.39 5,704,882 +0.43(+4.28%)
Mar 12, 2003 9.930 9.966 9.707 9.961 9,366,361 +0.02(+0.15%)
Mar 11, 2003 10.10 10.21 9.925 9.945 5,856,392 -0.17(-1.65%)
Mar 10, 2003 10.43 10.43 10.09 10.11 3,841,987 -0.38(-3.62%)
Mar 07, 2003 10.30 10.52 10.25 10.49 1,105,150 +0.09(+0.88%)
Mar 06, 2003 10.51 10.54 10.40 10.40 1,471,298 -0.15(-1.39%)
Mar 05, 2003 10.37 10.55 10.37 10.55 907,478 +0.15(+1.41%)
Mar 04, 2003 10.54 10.59 10.40 10.40 404,025 -0.15(-1.44%)
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.