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 (%)
Feb 29, 2016 14.72 14.79 14.57 14.57 83,288,592 -0.16(-1.08%)
Feb 26, 2016 14.72 14.86 14.65 14.73 117,676,008 +0.10(+0.71%)
Feb 25, 2016 14.43 14.64 14.43 14.63 103,080,976 +0.20(+1.39%)
Feb 24, 2016 14.26 14.47 14.13 14.43 104,626,280 -0.03(-0.24%)
Feb 23, 2016 14.65 14.67 14.43 14.46 84,119,960 -0.26(-1.78%)
Feb 22, 2016 14.67 14.78 14.67 14.72 61,608,220 +0.23(+1.57%)
Feb 19, 2016 14.38 14.56 14.36 14.50 107,548,720 +0.00(+0.00%)
Feb 18, 2016 14.64 14.64 14.43 14.50 93,450,032 -0.08(-0.57%)
Feb 17, 2016 14.52 14.65 14.52 14.58 93,867,232 +0.19(+1.35%)
Feb 16, 2016 14.40 14.45 14.26 14.39 114,612,280 +0.23(+1.61%)
Feb 12, 2016 13.91 14.16 14.16 14.16 173,143,680 +0.57(+4.22%)
Feb 11, 2016 13.64 13.74 13.49 13.58 182,716,640 -0.43(-3.06%)
Feb 10, 2016 14.20 14.36 14.01 14.01 95,023,304 -0.08(-0.54%)
Feb 09, 2016 13.83 14.19 13.83 14.09 198,562,384 -0.02(-0.15%)
Feb 08, 2016 14.27 14.32 13.92 14.11 155,547,408 -0.37(-2.53%)
Feb 05, 2016 14.68 14.76 14.43 14.48 95,821,616 -0.19(-1.32%)
Feb 04, 2016 14.46 14.77 14.46 14.67 114,046,176 +0.12(+0.86%)
Feb 03, 2016 14.61 14.61 14.13 14.55 178,611,184 +0.01(+0.09%)
Feb 02, 2016 14.73 14.75 14.50 14.53 101,286,112 -0.41(-2.77%)
Feb 01, 2016 14.94 15.02 14.84 14.95 99,405,912 -0.06(-0.41%)
Jan 29, 2016 14.70 15.02 14.66 15.01 118,172,856 +0.41(+2.79%)
Jan 28, 2016 14.68 14.75 14.50 14.60 93,940,024 +0.01(+0.05%)
Jan 27, 2016 14.60 14.85 14.49 14.59 90,764,408 -0.06(-0.38%)
Jan 26, 2016 14.46 14.69 14.44 14.65 75,209,360 +0.24(+1.68%)
Jan 25, 2016 14.64 14.70 14.37 14.41 92,852,528 -0.30(-2.02%)
Jan 22, 2016 14.63 14.77 14.60 14.70 69,754,992 +0.26(+1.82%)
Jan 21, 2016 14.52 14.70 14.39 14.44 107,563,544 -0.06(-0.43%)
Jan 20, 2016 14.49 14.64 14.19 14.50 126,594,176 -0.29(-1.96%)
Jan 19, 2016 14.96 15.02 14.69 14.79 98,460,312 -0.01(-0.05%)
Jan 15, 2016 14.63 14.80 14.80 14.80 136,561,696 -0.34(-2.24%)
Jan 14, 2016 15.04 15.26 14.89 15.14 111,990,760 +0.13(+0.87%)
Jan 13, 2016 15.47 15.54 14.94 15.01 147,565,984 -0.40(-2.60%)
Jan 12, 2016 15.45 15.48 15.21 15.41 94,782,368 +0.12(+0.77%)
Jan 11, 2016 15.35 15.38 15.14 15.29 83,447,424 +0.02(+0.14%)
Jan 08, 2016 15.65 15.66 15.24 15.27 97,610,312 -0.24(-1.56%)
Jan 07, 2016 15.63 15.78 15.45 15.51 108,147,328 -0.45(-2.81%)
Jan 06, 2016 15.97 16.06 15.88 15.96 90,805,888 -0.25(-1.53%)
Jan 05, 2016 16.18 16.26 16.07 16.21 61,081,904 +0.06(+0.39%)
Jan 04, 2016 16.13 16.16 15.96 16.15 109,687,920 -0.32(-1.93%)
Dec 31, 2015 16.47 16.47 16.47 16.47 85,608,584 -0.17(-1.00%)
Dec 30, 2015 16.72 16.74 16.60 16.63 22,735,666 -0.12(-0.70%)
Dec 29, 2015 16.72 16.77 16.66 16.75 44,721,196 +0.17(+1.04%)
Dec 28, 2015 16.52 16.58 16.44 16.58 19,688,294 -0.01(-0.08%)
Dec 24, 2015 16.63 16.59 16.59 16.59 20,036,028 -0.01(-0.08%)
Dec 23, 2015 16.51 16.63 16.46 16.60 47,669,260 +0.19(+1.18%)
Dec 22, 2015 16.36 16.45 16.21 16.41 67,113,976 +0.15(+0.93%)
Dec 21, 2015 16.23 16.31 16.11 16.26 59,636,668 +0.16(+0.99%)
Dec 18, 2015 16.42 16.42 16.10 16.10 133,549,968 -0.46(-2.79%)
Dec 17, 2015 16.86 16.86 16.54 16.56 83,777,712 -0.24(-1.43%)
Dec 16, 2015 16.69 16.86 16.53 16.80 120,708,544 +0.27(+1.62%)
Dec 15, 2015 16.32 16.62 16.31 16.53 110,266,464 +0.38(+2.34%)
Dec 14, 2015 16.14 16.27 15.98 16.16 84,853,040 +0.03(+0.21%)
Dec 11, 2015 16.24 16.34 16.03 16.12 105,803,304 -0.36(-2.21%)
Dec 10, 2015 16.47 16.64 16.41 16.49 68,722,848 +0.01(+0.08%)
Dec 09, 2015 16.59 16.77 16.38 16.47 78,722,032 -0.19(-1.16%)
Dec 08, 2015 16.69 16.82 16.62 16.66 42,093,752 -0.21(-1.26%)
Dec 07, 2015 17.02 17.03 16.80 16.88 37,068,480 -0.16(-0.93%)
Dec 04, 2015 16.70 17.06 16.65 17.04 62,090,396 +0.44(+2.65%)
Dec 03, 2015 16.97 16.97 16.54 16.60 70,076,400 -0.27(-1.63%)
Dec 02, 2015 17.11 17.11 16.84 16.87 51,808,160 -0.20(-1.17%)
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.