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 31, 2007 19.32 19.34 19.16 19.21 21,989,548 -0.06(-0.29%)
May 30, 2007 19.02 19.27 19.02 19.27 26,655,332 +0.13(+0.69%)
May 29, 2007 19.09 19.15 19.03 19.14 15,913,502 +0.08(+0.43%)
May 25, 2007 19.01 19.08 18.96 19.05 18,038,446 +0.04(+0.19%)
May 24, 2007 19.23 19.26 18.95 19.02 39,752,472 -0.17(-0.90%)
May 23, 2007 19.18 19.31 19.17 19.19 32,223,636 -0.02(-0.08%)
May 22, 2007 19.21 19.26 19.13 19.21 24,421,956 +0.02(+0.08%)
May 21, 2007 19.18 19.23 19.12 19.19 26,276,456 +0.02(+0.11%)
May 18, 2007 19.21 19.21 19.12 19.17 19,811,070 +0.05(+0.27%)
May 17, 2007 19.15 19.17 19.08 19.12 12,041,650 -0.10(-0.50%)
May 16, 2007 19.09 19.22 19.03 19.22 31,467,504 +0.22(+1.15%)
May 15, 2007 19.06 19.17 18.96 19.00 32,438,408 -0.05(-0.24%)
May 14, 2007 19.15 19.16 18.94 19.04 59,640,112 -0.09(-0.48%)
May 11, 2007 19.01 19.14 19.01 19.14 26,942,764 +0.20(+1.07%)
May 10, 2007 19.12 19.19 18.93 18.93 25,459,386 -0.27(-1.43%)
May 09, 2007 19.08 19.23 19.06 19.21 23,354,154 +0.10(+0.53%)
May 08, 2007 19.10 19.12 19.02 19.11 11,968,851 -0.04(-0.21%)
May 07, 2007 19.14 19.19 19.09 19.15 9,362,887 +0.03(+0.13%)
May 04, 2007 19.09 19.14 19.04 19.12 17,492,202 +0.07(+0.35%)
May 03, 2007 18.99 19.05 18.90 19.05 20,200,688 +0.18(+0.94%)
May 02, 2007 18.83 18.94 18.76 18.88 17,606,152 +0.08(+0.43%)
May 01, 2007 18.76 18.86 18.64 18.80 22,527,042 +0.04(+0.19%)
Apr 30, 2007 18.90 18.96 18.74 18.76 29,831,464 -0.15(-0.78%)
Apr 27, 2007 18.86 18.93 18.79 18.91 19,011,912 -0.03(-0.13%)
Apr 26, 2007 18.93 18.97 18.83 18.93 15,199,366 -0.03(-0.16%)
Apr 25, 2007 18.77 18.97 18.73 18.96 32,096,550 +0.25(+1.35%)
Apr 24, 2007 18.78 18.80 18.58 18.71 25,051,756 -0.06(-0.30%)
Apr 23, 2007 18.82 18.89 18.75 18.77 18,706,566 -0.05(-0.27%)
Apr 20, 2007 18.83 18.88 18.75 18.82 33,648,588 +0.10(+0.51%)
Apr 19, 2007 18.68 18.77 18.58 18.72 28,443,380 -0.03(-0.13%)
Apr 18, 2007 18.60 18.81 18.56 18.75 49,860,288 +0.21(+1.15%)
Apr 17, 2007 18.54 18.62 18.47 18.53 24,778,186 -0.01(-0.03%)
Apr 16, 2007 18.26 18.54 18.26 18.54 63,973,544 +0.44(+2.44%)
Apr 13, 2007 18.05 18.15 18.03 18.10 30,504,104 +0.08(+0.42%)
Apr 12, 2007 18.02 18.06 17.91 18.02 19,776,496 -0.03(-0.17%)
Apr 11, 2007 18.20 18.20 17.99 18.05 21,928,724 -0.15(-0.84%)
Apr 10, 2007 18.12 18.21 18.12 18.20 19,221,952 +0.08(+0.45%)
Apr 09, 2007 18.17 18.18 18.08 18.12 12,239,353 -0.01(-0.03%)
Apr 05, 2007 18.11 18.17 18.05 18.13 10,656,953 +0.01(+0.06%)
Apr 04, 2007 18.11 18.18 18.06 18.12 23,076,584 +0.00(+0.00%)
Apr 03, 2007 18.05 18.17 18.02 18.12 26,622,368 +0.22(+1.25%)
Apr 02, 2007 18.05 18.05 17.80 17.89 23,335,282 -0.17(-0.93%)
Mar 30, 2007 18.08 18.15 17.85 18.06 23,327,018 +0.05(+0.28%)
Mar 29, 2007 18.05 18.15 17.91 18.01 27,591,752 +0.09(+0.51%)
Mar 28, 2007 18.05 18.14 17.86 17.92 34,455,180 -0.23(-1.26%)
Mar 27, 2007 18.23 18.24 18.12 18.15 12,339,931 -0.11(-0.61%)
Mar 26, 2007 18.32 18.40 18.13 18.26 32,999,072 -0.09(-0.50%)
Mar 23, 2007 18.30 18.42 18.28 18.35 24,064,158 +0.02(+0.11%)
Mar 22, 2007 18.48 18.50 18.29 18.33 33,490,932 -0.11(-0.60%)
Mar 21, 2007 18.05 18.54 18.02 18.44 65,993,720 +0.41(+2.28%)
Mar 20, 2007 17.88 18.06 17.86 18.03 27,253,218 +0.16(+0.91%)
Mar 19, 2007 17.87 17.94 17.76 17.87 31,487,964 +0.12(+0.66%)
Mar 16, 2007 17.87 17.90 17.63 17.75 37,857,836 -0.14(-0.79%)
Mar 15, 2007 17.70 17.98 17.69 17.89 62,213,792 +0.21(+1.20%)
Mar 14, 2007 17.64 17.76 17.33 17.68 79,961,864 +0.04(+0.23%)
Mar 13, 2007 18.18 18.06 17.54 17.64 89,474,216 -0.54(-2.98%)
Mar 12, 2007 18.09 18.25 18.06 18.18 28,434,060 +0.00(+0.00%)
Mar 09, 2007 18.25 18.28 18.10 18.18 18,848,524 +0.05(+0.25%)
Mar 08, 2007 18.34 18.34 18.09 18.14 39,017,824 +0.16(+0.90%)
Mar 07, 2007 18.07 18.14 17.95 17.97 22,452,594 -0.11(-0.59%)
Mar 06, 2007 17.90 18.14 17.85 18.08 38,166,568 +0.37(+2.09%)
Mar 05, 2007 17.83 18.04 17.50 17.71 34,308,800 -0.28(-1.58%)
Mar 02, 2007 18.18 18.24 17.99 17.99 24,293,000 -0.21(-1.14%)
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.