FINANCIAL SEL (NY: XLF )

45.69 +0.50 (+1.11%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2007 21.05 21.25 21.02 21.12 49,980,876 -0.09(-0.41%)
Sep 27, 2007 21.05 21.21 20.99 21.20 58,130,996 +0.25(+1.17%)
Sep 26, 2007 21.00 21.14 20.84 20.96 85,999,808 +0.01(+0.03%)
Sep 25, 2007 20.88 20.96 20.72 20.95 58,250,464 -0.04(-0.21%)
Sep 24, 2007 21.32 21.32 20.91 20.99 80,512,944 -0.30(-1.39%)
Sep 21, 2007 21.44 21.44 21.05 21.29 87,913,472 -0.07(-0.35%)
Sep 20, 2007 21.69 21.71 21.26 21.36 104,843,760 -0.26(-1.22%)
Sep 19, 2007 21.49 21.95 21.56 21.63 121,440,432 +0.14(+0.63%)
Sep 18, 2007 20.85 21.60 20.64 21.49 225,442,576 +0.78(+3.77%)
Sep 17, 2007 20.73 20.73 20.53 20.71 66,683,048 -0.20(-0.94%)
Sep 14, 2007 20.61 20.91 20.58 20.91 49,277,312 +0.07(+0.35%)
Sep 13, 2007 20.62 20.86 20.61 20.83 88,586,224 +0.34(+1.65%)
Sep 12, 2007 20.49 20.61 20.35 20.49 52,907,268 +0.04(+0.21%)
Sep 11, 2007 20.35 20.61 20.33 20.45 82,327,944 +0.21(+1.03%)
Sep 10, 2007 20.36 20.48 20.03 20.24 97,339,288 -0.07(-0.33%)
Sep 07, 2007 20.30 20.51 20.19 20.31 122,527,776 -0.21(-1.02%)
Sep 06, 2007 20.67 20.87 20.39 20.52 51,323,920 -0.15(-0.74%)
Sep 05, 2007 20.89 20.90 20.55 20.67 73,378,088 -0.25(-1.21%)
Sep 04, 2007 20.77 21.16 20.71 20.93 59,430,844 +0.16(+0.77%)
Aug 31, 2007 20.91 20.92 20.57 20.77 89,989,896 +0.27(+1.32%)
Aug 30, 2007 20.37 20.67 20.36 20.49 77,154,960 -0.13(-0.63%)
Aug 29, 2007 20.49 20.73 20.22 20.62 81,648,400 +0.25(+1.21%)
Aug 28, 2007 20.80 20.81 20.31 20.38 101,261,848 -0.63(-2.99%)
Aug 27, 2007 21.20 21.22 20.97 21.00 31,973,380 -0.25(-1.16%)
Aug 24, 2007 21.13 21.36 20.98 21.25 57,465,012 +0.07(+0.35%)
Aug 23, 2007 21.38 21.41 21.04 21.18 83,339,096 +0.03(+0.15%)
Aug 22, 2007 21.22 21.40 20.96 21.15 113,805,456 +0.06(+0.26%)
Aug 21, 2007 20.81 21.27 20.81 21.09 77,457,816 +0.15(+0.71%)
Aug 20, 2007 21.29 21.31 20.66 20.94 143,806,864 -0.28(-1.33%)
Aug 17, 2007 21.77 21.77 20.69 21.23 287,780,960 +0.83(+4.07%)
Aug 16, 2007 19.65 22.67 19.39 20.40 266,094,416 +0.60(+3.01%)
Aug 15, 2007 20.00 20.37 19.66 19.80 132,633,048 -0.18(-0.89%)
Aug 14, 2007 20.47 20.49 19.89 19.98 115,660,280 -0.36(-1.76%)
Aug 13, 2007 21.00 21.00 20.11 20.33 93,687,512 -0.18(-0.90%)
Aug 10, 2007 20.28 20.86 20.21 20.52 125,323,008 -0.09(-0.45%)
Aug 09, 2007 20.77 21.19 20.39 20.61 164,206,320 -0.77(-3.60%)
Aug 08, 2007 21.04 21.65 20.93 21.38 178,325,376 +0.50(+2.39%)
Aug 07, 2007 20.63 21.17 20.53 20.88 190,286,944 +0.15(+0.71%)
Aug 06, 2007 19.81 20.77 19.66 20.73 186,659,552 +0.84(+4.24%)
Aug 03, 2007 20.08 20.62 19.89 19.89 219,000,352 -0.71(-3.46%)
Aug 02, 2007 20.70 20.86 20.42 20.61 106,946,336 +0.14(+0.66%)
Aug 01, 2007 20.36 20.60 20.00 20.47 162,518,240 +0.23(+1.12%)
Jul 31, 2007 21.20 22.92 20.24 20.24 160,908,864 -0.66(-3.18%)
Jul 30, 2007 20.74 20.93 20.30 20.91 136,176,288 +0.39(+1.89%)
Jul 27, 2007 20.78 21.05 20.51 20.52 126,495,040 -0.33(-1.56%)
Jul 26, 2007 20.98 21.11 20.51 20.85 139,279,952 -0.50(-2.36%)
Jul 25, 2007 21.37 21.52 21.07 21.35 121,212,888 +0.10(+0.46%)
Jul 24, 2007 21.47 21.64 21.09 21.25 125,177,384 -0.55(-2.51%)
Jul 23, 2007 21.78 22.01 21.71 21.80 58,873,196 -0.01(-0.06%)
Jul 20, 2007 22.22 22.25 21.71 21.81 114,133,776 -0.39(-1.75%)
Jul 19, 2007 22.34 22.46 22.11 22.20 53,385,120 -0.07(-0.33%)
Jul 18, 2007 22.33 22.76 22.01 22.27 82,402,064 -0.29(-1.28%)
Jul 17, 2007 22.49 22.67 22.49 22.56 46,152,424 +0.07(+0.33%)
Jul 16, 2007 22.51 22.72 22.46 22.49 39,572,452 -0.08(-0.35%)
Jul 13, 2007 22.55 22.64 22.44 22.57 34,729,164 +0.09(+0.38%)
Jul 12, 2007 22.18 22.56 22.16 22.48 53,883,900 +0.41(+1.84%)
Jul 11, 2007 21.92 22.16 21.87 22.08 72,648,504 +0.07(+0.34%)
Jul 10, 2007 22.32 22.35 21.90 22.00 68,825,016 -0.47(-2.11%)
Jul 09, 2007 22.55 22.58 22.43 22.48 25,961,968 -0.09(-0.41%)
Jul 06, 2007 22.46 22.57 22.36 22.57 21,235,026 +0.11(+0.49%)
Jul 05, 2007 22.46 22.61 22.41 22.46 32,838,256 -0.19(-0.84%)
Jul 03, 2007 22.53 22.67 22.53 22.65 23,898,096 +0.20(+0.88%)
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.