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 (%)
Jul 31, 2013 13.65 13.78 13.63 13.65 68,570,608 +0.01(+0.05%)
Jul 30, 2013 13.69 13.73 13.61 13.65 36,041,572 -0.01(-0.05%)
Jul 29, 2013 13.73 13.73 13.60 13.65 43,411,216 -0.10(-0.73%)
Jul 26, 2013 13.70 13.75 13.61 13.75 46,168,272 -0.01(-0.10%)
Jul 25, 2013 13.72 13.77 13.64 13.77 56,371,564 +0.01(+0.10%)
Jul 24, 2013 13.91 13.91 13.73 13.75 55,054,976 -0.10(-0.72%)
Jul 23, 2013 13.95 13.95 13.84 13.85 45,318,204 -0.05(-0.38%)
Jul 22, 2013 13.82 13.91 13.80 13.91 39,972,308 +0.09(+0.68%)
Jul 19, 2013 13.80 13.81 13.73 13.81 49,602,616 +0.01(+0.05%)
Jul 18, 2013 13.67 13.81 13.66 13.81 70,640,600 +0.20(+1.47%)
Jul 17, 2013 13.59 13.67 13.56 13.61 56,167,564 +0.04(+0.29%)
Jul 16, 2013 13.62 13.66 13.51 13.57 54,377,432 -0.05(-0.39%)
Jul 15, 2013 13.65 13.65 13.54 13.62 39,326,496 +0.06(+0.44%)
Jul 12, 2013 13.50 13.57 13.47 13.56 64,667,656 +0.09(+0.69%)
Jul 11, 2013 13.52 13.52 13.37 13.47 90,709,952 +0.13(+0.95%)
Jul 10, 2013 13.38 13.41 13.27 13.34 86,642,384 -0.08(-0.57%)
Jul 09, 2013 13.39 13.43 13.35 13.42 113,559,568 +0.11(+0.85%)
Jul 08, 2013 13.29 13.35 13.26 13.30 71,528,336 +0.10(+0.73%)
Jul 05, 2013 13.12 13.21 13.03 13.21 56,790,980 +0.23(+1.80%)
Jul 03, 2013 12.93 13.01 12.89 12.97 37,585,304 -0.04(-0.31%)
Jul 02, 2013 13.01 13.15 12.95 13.01 90,545,352 +0.01(+0.10%)
Jul 01, 2013 13.05 13.33 12.99 13.00 89,619,944 +0.04(+0.33%)
Jun 28, 2013 12.99 13.02 12.89 12.96 77,259,704 -0.08(-0.64%)
Jun 27, 2013 12.96 13.06 12.94 13.04 64,565,080 +0.17(+1.29%)
Jun 26, 2013 12.87 12.92 12.79 12.87 100,249,448 +0.13(+1.02%)
Jun 25, 2013 12.64 12.81 12.61 12.74 97,777,368 +0.23(+1.86%)
Jun 24, 2013 12.58 12.65 12.38 12.51 118,040,368 -0.23(-1.78%)
Jun 21, 2013 12.83 12.84 12.59 12.74 128,568,512 +0.00(+0.01%)
Jun 20, 2013 12.90 12.94 12.69 12.74 154,812,560 -0.28(-2.17%)
Jun 19, 2013 13.20 13.22 13.00 13.02 92,256,112 -0.18(-1.33%)
Jun 18, 2013 13.12 13.23 13.11 13.19 51,544,316 +0.08(+0.63%)
Jun 17, 2013 13.08 13.17 13.04 13.11 69,565,936 +0.13(+0.97%)
Jun 14, 2013 13.14 13.17 12.96 12.98 66,809,860 -0.17(-1.29%)
Jun 13, 2013 12.90 13.17 12.87 13.15 105,105,080 +0.24(+1.88%)
Jun 12, 2013 13.14 13.14 12.89 12.91 96,659,872 -0.14(-1.07%)
Jun 11, 2013 13.14 13.19 13.03 13.05 106,373,584 -0.22(-1.65%)
Jun 10, 2013 13.33 13.34 13.22 13.27 99,346,296 +0.01(+0.05%)
Jun 07, 2013 13.11 13.28 13.07 13.26 80,148,440 +0.23(+1.73%)
Jun 06, 2013 12.85 13.04 12.77 13.04 107,423,088 +0.18(+1.40%)
Jun 05, 2013 13.04 13.10 12.81 12.86 132,640,712 -0.21(-1.63%)
Jun 04, 2013 13.21 13.28 13.04 13.07 94,471,096 -0.12(-0.91%)
Jun 03, 2013 13.23 13.24 12.98 13.19 150,909,424 +0.01(+0.10%)
May 31, 2013 13.36 13.42 13.17 13.18 90,338,328 -0.22(-1.64%)
May 30, 2013 13.26 13.44 13.23 13.40 83,694,256 +0.16(+1.20%)
May 29, 2013 13.16 13.30 13.14 13.24 72,702,696 -0.00(-0.01%)
May 28, 2013 13.28 13.36 13.18 13.24 71,922,704 +0.13(+1.02%)
May 24, 2013 13.02 13.11 12.96 13.10 75,960,448 +0.01(+0.10%)
May 23, 2013 12.98 13.16 12.94 13.09 90,148,624 -0.08(-0.61%)
May 22, 2013 13.34 13.52 13.12 13.17 144,474,000 -0.14(-1.05%)
May 21, 2013 13.30 13.38 13.27 13.31 54,538,040 +0.03(+0.25%)
May 20, 2013 13.24 13.34 13.22 13.28 49,437,204 +0.03(+0.20%)
May 17, 2013 13.14 13.26 13.13 13.25 72,185,984 +0.17(+1.32%)
May 16, 2013 13.14 13.21 13.04 13.08 56,463,804 -0.09(-0.66%)
May 15, 2013 13.04 13.20 13.01 13.16 71,036,712 +0.34(+2.64%)
May 13, 2013 12.77 12.85 12.73 12.83 47,390,988 +0.04(+0.31%)
May 10, 2013 12.75 12.79 12.71 12.79 80,279,792 +0.05(+0.42%)
May 09, 2013 12.83 12.83 12.70 12.73 56,886,412 -0.09(-0.70%)
May 08, 2013 12.72 12.84 12.68 12.82 95,326,464 +0.10(+0.81%)
May 07, 2013 12.70 12.76 12.63 12.72 59,496,976 +0.07(+0.53%)
May 06, 2013 12.55 12.67 12.55 12.65 35,885,740 +0.13(+1.06%)
May 03, 2013 12.51 12.55 12.50 12.52 61,639,216 +0.13(+1.07%)
May 02, 2013 12.32 12.41 12.30 12.39 66,060,248 +0.11(+0.87%)
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.