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 28, 2004 17.60 17.63 17.53 17.60 5,957,956 +0.01(+0.07%)
May 27, 2004 17.69 17.69 17.47 17.58 8,848,110 +0.04(+0.25%)
May 26, 2004 17.41 17.58 17.39 17.54 7,121,689 +0.10(+0.60%)
May 25, 2004 17.14 17.46 17.04 17.44 4,797,473 +0.25(+1.43%)
May 24, 2004 17.23 17.27 17.12 17.19 2,096,345 +0.02(+0.14%)
May 21, 2004 17.23 17.27 17.09 17.17 4,669,723 +0.10(+0.61%)
May 20, 2004 16.98 17.10 16.98 17.06 3,758,240 +0.06(+0.36%)
May 19, 2004 17.26 17.30 16.95 17.00 10,913,087 +0.01(+0.07%)
May 18, 2004 17.04 17.04 16.90 16.99 4,780,733 +0.14(+0.80%)
May 17, 2004 16.84 16.97 16.74 16.85 9,130,754 -0.22(-1.30%)
May 14, 2004 17.04 17.16 16.95 17.07 8,563,191 +0.01(+0.07%)
May 13, 2004 16.91 17.26 16.78 17.06 14,080,846 +0.03(+0.18%)
May 12, 2004 16.78 17.04 16.63 17.03 13,202,033 +0.19(+1.13%)
May 11, 2004 16.83 16.91 16.76 16.84 5,566,903 +0.09(+0.51%)
May 10, 2004 16.70 16.79 16.50 16.75 18,420,304 -0.14(-0.84%)
May 07, 2004 17.09 17.28 16.90 16.90 14,951,533 -0.37(-2.14%)
May 06, 2004 17.38 17.40 17.18 17.26 7,561,177 -0.19(-1.09%)
May 05, 2004 17.53 17.61 17.44 17.45 7,243,751 -0.02(-0.11%)
May 04, 2004 17.53 17.63 17.36 17.47 10,761,769 +0.06(+0.32%)
May 03, 2004 17.32 17.42 17.26 17.42 7,076,505 +0.12(+0.68%)
Apr 30, 2004 17.41 17.44 17.23 17.30 7,220,346 -0.01(-0.04%)
Apr 29, 2004 17.33 17.57 17.23 17.31 19,285,464 -0.06(-0.32%)
Apr 28, 2004 17.57 17.57 17.32 17.36 10,715,609 -0.25(-1.43%)
Apr 27, 2004 17.60 17.79 17.60 17.61 3,922,886 +0.04(+0.24%)
Apr 26, 2004 17.63 17.70 17.52 17.57 1,890,741 -0.04(-0.21%)
Apr 23, 2004 17.73 17.73 17.52 17.61 6,010,942 -0.09(-0.52%)
Apr 22, 2004 17.35 17.76 17.35 17.70 10,545,113 +0.30(+1.73%)
Apr 21, 2004 17.38 17.47 17.33 17.40 11,618,640 -0.01(-0.04%)
Apr 20, 2004 17.81 17.81 17.39 17.41 11,065,217 -0.33(-1.84%)
Apr 19, 2004 17.84 17.84 17.63 17.73 6,509,754 -0.03(-0.17%)
Apr 16, 2004 17.60 17.83 17.60 17.76 11,919,813 +0.19(+1.09%)
Apr 15, 2004 17.69 18.19 17.41 17.57 17,721,738 -0.10(-0.59%)
Apr 14, 2004 17.60 17.89 17.54 17.68 18,242,004 -0.22(-1.20%)
Apr 13, 2004 18.30 18.33 17.84 17.89 8,428,614 -0.39(-2.12%)
Apr 12, 2004 18.24 18.33 18.17 18.28 4,411,621 +0.11(+0.61%)
Apr 08, 2004 18.43 18.43 18.11 18.17 3,499,488 -0.03(-0.17%)
Apr 07, 2004 18.30 18.30 18.14 18.20 3,065,201 -0.05(-0.27%)
Apr 06, 2004 18.24 18.30 18.21 18.25 2,267,166 -0.01(-0.07%)
Apr 05, 2004 18.17 18.29 18.15 18.26 4,510,929 +0.05(+0.27%)
Apr 02, 2004 18.61 18.61 18.12 18.21 17,957,898 -0.07(-0.37%)
Apr 01, 2004 18.24 18.33 18.13 18.28 4,353,760 +0.19(+1.05%)
Mar 31, 2004 18.18 18.18 18.03 18.09 3,578,479 -0.09(-0.47%)
Mar 30, 2004 18.09 18.17 18.05 18.17 3,213,756 +0.12(+0.68%)
Mar 29, 2004 17.97 18.11 17.92 18.05 4,999,339 +0.23(+1.28%)
Mar 26, 2004 17.81 17.93 17.76 17.82 2,215,156 -0.01(-0.07%)
Mar 25, 2004 17.84 17.89 17.68 17.84 7,865,438 +0.18(+1.05%)
Mar 24, 2004 17.72 17.81 17.59 17.65 9,411,936 -0.14(-0.76%)
Mar 23, 2004 17.97 17.97 17.78 17.79 9,396,820 -0.01(-0.03%)
Mar 22, 2004 17.78 17.89 17.69 17.79 7,834,232 -0.23(-1.30%)
Mar 19, 2004 18.21 18.31 18.00 18.03 7,455,369 -0.28(-1.55%)
Mar 18, 2004 18.30 18.36 18.16 18.31 3,979,122 +0.01(+0.03%)
Mar 17, 2004 18.27 18.35 18.17 18.30 4,392,930 +0.21(+1.16%)
Mar 16, 2004 18.15 18.16 17.95 18.09 5,801,925 +0.17(+0.93%)
Mar 15, 2004 18.15 18.15 17.87 17.93 6,642,868 -0.26(-1.45%)
Mar 12, 2004 17.93 18.21 17.93 18.19 4,153,032 +0.26(+1.48%)
Mar 11, 2004 18.12 18.29 17.91 17.93 7,677,225 -0.30(-1.62%)
Mar 10, 2004 18.52 18.52 18.20 18.22 10,061,741 -0.30(-1.60%)
Mar 09, 2004 18.66 18.66 18.43 18.52 4,479,560 -0.12(-0.66%)
Mar 08, 2004 18.80 18.80 18.62 18.64 1,412,245 -0.10(-0.53%)
Mar 05, 2004 18.54 18.83 18.54 18.74 4,550,099 +0.16(+0.86%)
Mar 04, 2004 18.56 18.61 18.53 18.58 1,890,091 +0.05(+0.27%)
Mar 03, 2004 18.42 18.58 18.40 18.53 2,478,784 +0.11(+0.60%)
Mar 02, 2004 18.52 18.55 18.42 18.42 3,471,208 -0.09(-0.50%)
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.