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 (%)
Jan 30, 2015 15.73 15.91 15.65 15.65 77,057,424 -0.26(-1.62%)
Jan 29, 2015 15.76 15.95 15.70 15.91 60,192,736 +0.13(+0.82%)
Jan 28, 2015 16.16 16.16 15.76 15.78 101,978,408 -0.29(-1.82%)
Jan 27, 2015 16.03 16.18 16.01 16.08 42,014,324 -0.18(-1.09%)
Jan 26, 2015 16.14 16.26 16.10 16.25 32,943,428 +0.08(+0.50%)
Jan 23, 2015 16.33 16.36 16.17 16.17 40,682,632 -0.18(-1.08%)
Jan 22, 2015 16.05 16.37 15.94 16.35 116,240,888 +0.39(+2.47%)
Jan 21, 2015 15.91 16.03 15.80 15.95 58,810,004 +0.04(+0.26%)
Jan 20, 2015 16.03 16.09 15.86 15.91 46,961,340 -0.07(-0.43%)
Jan 16, 2015 15.75 15.99 15.69 15.98 106,872,792 +0.19(+1.21%)
Jan 15, 2015 15.93 16.01 15.76 15.79 69,303,040 -0.20(-1.23%)
Jan 14, 2015 15.96 16.05 15.78 15.99 84,861,616 -0.23(-1.43%)
Jan 13, 2015 16.38 16.49 16.10 16.22 54,672,408 -0.05(-0.33%)
Jan 12, 2015 16.41 16.45 16.23 16.27 45,741,248 -0.14(-0.83%)
Jan 09, 2015 16.67 16.67 16.40 16.41 43,346,956 -0.22(-1.35%)
Jan 08, 2015 16.58 16.67 16.54 16.63 45,307,636 +0.24(+1.49%)
Jan 07, 2015 16.35 16.43 16.26 16.39 43,324,428 +0.17(+1.05%)
Jan 06, 2015 16.47 16.52 16.14 16.22 68,606,984 -0.25(-1.53%)
Jan 05, 2015 16.71 16.75 16.43 16.47 60,618,280 -0.35(-2.10%)
Jan 02, 2015 16.91 16.94 16.69 16.82 48,375,280 +0.00(+0.00%)
Dec 31, 2014 17.08 16.82 16.82 16.82 43,907,456 -0.19(-1.12%)
Dec 30, 2014 17.01 17.05 16.96 17.01 24,237,800 -0.02(-0.12%)
Dec 29, 2014 16.96 17.10 16.93 17.03 26,421,330 +0.06(+0.36%)
Dec 26, 2014 17.03 17.03 16.97 16.97 21,671,902 +0.00(+0.00%)
Dec 24, 2014 17.05 16.97 16.97 16.97 14,366,279 -0.03(-0.16%)
Dec 23, 2014 16.97 17.06 16.93 17.00 27,377,836 +0.10(+0.56%)
Dec 22, 2014 16.84 16.91 16.80 16.91 22,782,456 +0.12(+0.69%)
Dec 19, 2014 16.83 16.88 16.74 16.79 58,639,772 -0.01(-0.03%)
Dec 18, 2014 16.67 16.81 16.58 16.79 55,323,716 +0.38(+2.32%)
Dec 17, 2014 16.12 16.42 16.09 16.41 64,339,996 +0.37(+2.28%)
Dec 16, 2014 16.12 16.37 16.04 16.05 54,554,276 -0.16(-0.96%)
Dec 15, 2014 16.45 16.48 16.12 16.21 54,967,244 -0.15(-0.91%)
Dec 12, 2014 16.55 16.65 16.33 16.35 57,939,504 -0.33(-1.95%)
Dec 11, 2014 16.69 16.83 16.65 16.68 85,992,984 +0.04(+0.24%)
Dec 10, 2014 16.81 16.86 16.61 16.64 76,389,008 -0.22(-1.29%)
Dec 09, 2014 16.68 16.86 16.63 16.86 66,567,204 -0.04(-0.24%)
Dec 08, 2014 16.79 16.98 16.79 16.90 63,421,480 +0.08(+0.48%)
Dec 05, 2014 16.75 16.86 16.73 16.82 44,616,984 +0.15(+0.89%)
Dec 04, 2014 16.63 16.69 16.56 16.67 25,090,804 +0.02(+0.14%)
Dec 03, 2014 16.58 16.66 16.55 16.64 21,360,264 +0.07(+0.45%)
Dec 02, 2014 16.40 16.58 16.40 16.57 32,028,788 +0.16(+0.95%)
Dec 01, 2014 16.44 16.49 16.37 16.41 40,301,108 -0.12(-0.72%)
Nov 28, 2014 16.53 16.61 16.51 16.53 11,536,753 +0.01(+0.08%)
Nov 26, 2014 16.50 16.52 16.52 16.52 15,895,985 +0.02(+0.12%)
Nov 25, 2014 16.54 16.54 16.44 16.50 34,590,364 -0.01(-0.08%)
Nov 24, 2014 16.46 16.55 16.45 16.51 27,624,168 +0.11(+0.66%)
Nov 21, 2014 16.50 16.50 16.38 16.40 30,108,554 +0.08(+0.50%)
Nov 20, 2014 16.24 16.34 16.21 16.32 23,738,046 +0.00(+0.00%)
Nov 19, 2014 16.33 16.35 16.25 16.32 32,570,692 -0.03(-0.21%)
Nov 18, 2014 16.29 16.41 16.29 16.35 18,720,982 +0.05(+0.33%)
Nov 17, 2014 16.25 16.32 16.24 16.30 23,869,612 +0.00(+0.00%)
Nov 14, 2014 16.35 16.38 16.28 16.30 16,875,392 -0.05(-0.33%)
Nov 13, 2014 16.37 16.41 16.29 16.35 43,326,084 -0.01(-0.04%)
Nov 12, 2014 16.34 16.38 16.30 16.36 27,636,038 -0.03(-0.21%)
Nov 11, 2014 16.46 16.47 16.40 16.40 57,156,196 -0.05(-0.33%)
Nov 10, 2014 16.36 16.45 16.34 16.45 45,186,296 +0.09(+0.54%)
Nov 07, 2014 16.36 16.40 16.28 16.36 42,518,352 +0.01(+0.04%)
Nov 06, 2014 16.30 16.36 16.25 16.35 39,797,864 +0.03(+0.17%)
Nov 05, 2014 16.36 16.36 16.23 16.33 36,344,256 +0.11(+0.67%)
Nov 04, 2014 16.15 16.23 16.09 16.22 44,003,484 +0.01(+0.04%)
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.