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 (%)
May 31, 2005 18.08 18.08 17.97 18.01 5,322,616 -0.03(-0.17%)
May 27, 2005 18.01 18.08 18.01 18.05 6,445,554 +0.03(+0.17%)
May 26, 2005 17.96 18.08 17.90 18.01 9,661,911 +0.12(+0.65%)
May 25, 2005 18.00 18.00 17.84 17.90 6,177,050 -0.06(-0.34%)
May 24, 2005 18.06 18.06 17.87 17.96 14,919,677 -0.06(-0.34%)
May 23, 2005 17.90 18.07 17.90 18.02 7,250,415 +0.02(+0.14%)
May 20, 2005 17.97 18.01 17.90 18.00 7,845,284 -0.02(-0.10%)
May 19, 2005 18.01 18.03 17.90 18.01 5,783,071 +0.02(+0.10%)
May 18, 2005 17.96 18.04 17.87 18.00 33,850,332 +0.21(+1.18%)
May 17, 2005 17.64 17.81 17.54 17.79 13,898,647 +0.11(+0.63%)
May 16, 2005 17.41 17.68 17.38 17.68 13,804,866 +0.31(+1.77%)
May 13, 2005 17.52 17.57 17.25 17.37 16,071,058 -0.15(-0.88%)
May 12, 2005 17.78 17.81 17.51 17.52 21,944,822 -0.17(-0.94%)
May 11, 2005 17.66 17.75 17.52 17.69 14,539,513 +0.08(+0.45%)
May 10, 2005 17.67 17.75 17.57 17.61 20,578,248 -0.23(-1.31%)
May 09, 2005 17.77 17.86 17.68 17.84 6,403,295 +0.15(+0.87%)
May 06, 2005 17.97 17.97 17.68 17.69 17,334,424 -0.13(-0.73%)
May 05, 2005 17.97 17.97 17.68 17.82 18,287,190 -0.08(-0.45%)
May 04, 2005 17.57 17.92 17.55 17.90 19,983,866 +0.34(+1.93%)
May 03, 2005 17.57 17.69 17.47 17.56 23,707,650 +0.02(+0.11%)
May 02, 2005 17.65 17.66 17.41 17.54 12,646,821 +0.04(+0.25%)
Apr 29, 2005 17.33 17.52 17.15 17.50 18,483,854 +0.26(+1.53%)
Apr 28, 2005 17.41 17.44 17.23 17.23 13,052,503 -0.19(-1.09%)
Apr 27, 2005 17.04 17.46 17.04 17.42 9,405,434 +0.24(+1.40%)
Apr 26, 2005 17.26 17.36 17.17 17.18 16,216,524 -0.10(-0.57%)
Apr 25, 2005 17.22 17.30 17.14 17.28 4,758,141 +0.22(+1.26%)
Apr 22, 2005 17.17 17.20 16.94 17.07 20,953,860 -0.04(-0.25%)
Apr 21, 2005 17.10 17.16 16.85 17.11 18,874,582 +0.10(+0.58%)
Apr 20, 2005 17.29 17.29 16.99 17.01 17,714,750 -0.22(-1.25%)
Apr 19, 2005 17.38 17.38 17.21 17.23 11,503,242 +0.02(+0.14%)
Apr 18, 2005 17.14 17.25 17.08 17.20 13,520,922 +0.14(+0.83%)
Apr 15, 2005 17.29 17.36 17.02 17.06 18,005,846 -0.18(-1.07%)
Apr 14, 2005 17.41 17.44 17.23 17.25 6,900,807 -0.20(-1.13%)
Apr 13, 2005 17.70 17.71 17.41 17.44 6,780,533 -0.26(-1.46%)
Apr 12, 2005 17.47 17.75 17.36 17.70 19,246,782 +0.24(+1.37%)
Apr 11, 2005 17.53 17.56 17.41 17.46 10,354,300 +0.04(+0.21%)
Apr 08, 2005 17.59 17.64 17.42 17.42 8,140,443 -0.16(-0.91%)
Apr 07, 2005 17.52 17.67 17.48 17.58 17,451,610 +0.07(+0.39%)
Apr 06, 2005 17.50 17.60 17.47 17.52 11,797,751 +0.12(+0.67%)
Apr 05, 2005 17.39 17.52 17.37 17.40 13,983,164 +0.05(+0.28%)
Apr 04, 2005 17.23 17.42 17.05 17.35 19,651,650 +0.12(+0.71%)
Apr 01, 2005 17.60 17.69 17.18 17.23 22,296,054 -0.24(-1.37%)
Mar 31, 2005 17.60 17.63 17.47 17.47 13,046,814 -0.10(-0.56%)
Mar 30, 2005 17.35 17.57 17.33 17.57 8,820,317 +0.22(+1.24%)
Mar 29, 2005 17.39 17.57 17.33 17.35 8,895,407 -0.06(-0.35%)
Mar 28, 2005 17.36 17.50 17.35 17.41 5,943,978 +0.12(+0.71%)
Mar 24, 2005 17.35 17.49 17.29 17.29 7,622,615 -0.09(-0.50%)
Mar 23, 2005 17.26 17.48 17.26 17.38 22,489,794 +0.04(+0.21%)
Mar 22, 2005 17.75 17.76 17.34 17.34 32,673,434 -0.33(-1.85%)
Mar 21, 2005 17.78 17.81 17.63 17.66 30,870,136 -0.16(-0.90%)
Mar 18, 2005 18.00 18.00 17.74 17.82 19,786,714 -0.18(-1.03%)
Mar 17, 2005 18.06 18.09 17.96 18.01 12,484,614 -0.05(-0.27%)
Mar 16, 2005 18.21 18.24 18.03 18.06 14,576,733 -0.18(-1.01%)
Mar 15, 2005 18.41 18.46 18.22 18.24 14,528,298 -0.12(-0.67%)
Mar 14, 2005 18.21 18.38 18.21 18.37 13,603,163 +0.10(+0.54%)
Mar 11, 2005 18.40 18.45 18.19 18.27 20,358,992 -0.16(-0.87%)
Mar 10, 2005 18.35 18.48 18.32 18.43 14,979,814 +0.10(+0.57%)
Mar 09, 2005 18.61 18.61 18.32 18.32 12,055,528 -0.23(-1.23%)
Mar 08, 2005 18.64 18.64 18.49 18.55 19,473,352 -0.03(-0.17%)
Mar 07, 2005 18.58 18.70 18.58 18.58 4,679,800 +0.00(+0.00%)
Mar 04, 2005 18.46 18.62 18.45 18.58 12,061,867 +0.23(+1.27%)
Mar 03, 2005 18.40 18.49 18.25 18.35 8,704,919 -0.03(-0.17%)
Mar 02, 2005 18.43 18.53 18.33 18.38 10,206,720 -0.06(-0.30%)
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.