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 (%)
Feb 28, 2003 12.95 13.07 12.86 12.95 5,336,106 +0.06(+0.48%)
Feb 27, 2003 12.71 12.96 12.71 12.89 2,525,431 +0.18(+1.45%)
Feb 26, 2003 12.83 12.83 12.64 12.71 705,391 -0.15(-1.15%)
Feb 25, 2003 12.56 12.87 12.51 12.85 1,281,731 +0.12(+0.97%)
Feb 24, 2003 12.98 12.98 12.72 12.73 1,310,175 -0.34(-2.63%)
Feb 21, 2003 12.83 13.11 12.74 13.07 1,720,732 +0.19(+1.48%)
Feb 20, 2003 13.07 13.07 12.85 12.88 913,920 -0.12(-0.95%)
Feb 19, 2003 13.04 13.04 12.89 13.01 1,615,736 -0.03(-0.24%)
Feb 18, 2003 13.01 13.12 12.96 13.04 1,242,724 +0.20(+1.58%)
Feb 14, 2003 12.54 12.85 12.49 12.83 2,760,940 +0.28(+2.26%)
Feb 13, 2003 12.46 12.61 12.37 12.55 1,944,377 +0.09(+0.74%)
Feb 12, 2003 12.69 12.74 12.46 12.46 1,976,233 -0.16(-1.27%)
Feb 11, 2003 12.80 12.93 12.57 12.62 4,608,936 -0.18(-1.39%)
Feb 10, 2003 12.74 12.81 12.59 12.80 1,229,721 +0.09(+0.68%)
Feb 07, 2003 12.82 12.96 12.64 12.71 1,515,941 -0.09(-0.67%)
Feb 06, 2003 12.92 12.95 12.76 12.80 1,663,845 -0.15(-1.19%)
Feb 05, 2003 13.19 13.29 12.95 12.95 2,768,742 -0.12(-0.94%)
Feb 04, 2003 13.06 13.11 12.95 13.07 3,725,734 -0.32(-2.39%)
Feb 03, 2003 13.32 13.49 13.32 13.39 869,224 +0.03(+0.23%)
Jan 31, 2003 13.17 13.38 13.06 13.36 2,559,237 +0.26(+1.97%)
Jan 30, 2003 13.47 13.47 13.11 13.11 2,393,942 -0.34(-2.52%)
Jan 29, 2003 13.20 13.50 13.14 13.44 1,124,562 +0.02(+0.18%)
Jan 28, 2003 13.29 13.43 13.28 13.42 5,747,639 +0.19(+1.44%)
Jan 27, 2003 13.26 13.50 13.17 13.23 3,925,649 -0.20(-1.51%)
Jan 24, 2003 13.82 13.82 13.38 13.43 5,096,858 -0.54(-3.83%)
Jan 23, 2003 13.84 13.98 13.73 13.97 1,769,654 +0.21(+1.52%)
Jan 22, 2003 13.87 13.97 13.75 13.76 3,149,718 -0.22(-1.58%)
Jan 21, 2003 14.21 14.31 13.98 13.98 2,789,221 -0.23(-1.65%)
Jan 17, 2003 14.17 14.32 14.13 14.21 701,002 -0.04(-0.30%)
Jan 16, 2003 14.40 14.48 14.22 14.26 1,061,012 -0.14(-0.98%)
Jan 15, 2003 14.64 14.64 14.35 14.40 6,467,658 -0.22(-1.47%)
Jan 14, 2003 14.43 14.61 14.39 14.61 1,926,010 +0.11(+0.76%)
Jan 13, 2003 14.58 14.77 14.41 14.50 2,712,181 +0.04(+0.30%)
Jan 10, 2003 14.27 14.57 14.27 14.46 961,542 -0.01(-0.04%)
Jan 09, 2003 14.15 14.50 14.15 14.46 1,094,819 +0.28(+2.00%)
Jan 08, 2003 14.18 14.35 14.15 14.18 646,392 -0.15(-1.03%)
Jan 07, 2003 14.46 14.51 14.29 14.33 977,308 -0.16(-1.10%)
Jan 06, 2003 14.09 14.52 14.07 14.49 1,686,275 +0.47(+3.38%)
Jan 03, 2003 13.97 14.09 13.95 14.02 902,380 -0.01(-0.09%)
Jan 02, 2003 13.57 14.03 13.57 14.03 1,165,521 +0.49(+3.64%)
Dec 31, 2002 13.63 13.63 13.39 13.54 607,384 -0.05(-0.36%)
Dec 30, 2002 13.51 13.68 13.44 13.59 2,651,231 +0.10(+0.73%)
Dec 27, 2002 13.72 13.76 13.45 13.49 687,675 -0.25(-1.84%)
Dec 26, 2002 13.90 14.02 13.71 13.74 970,481 -0.04(-0.31%)
Dec 24, 2002 13.90 13.90 13.76 13.78 1,161,620 -0.12(-0.88%)
Dec 23, 2002 13.89 14.03 13.82 13.90 1,010,790 -0.03(-0.22%)
Dec 20, 2002 13.89 14.00 13.81 13.94 2,310,075 +0.22(+1.57%)
Dec 19, 2002 13.81 14.05 13.66 13.72 1,711,793 -0.12(-0.89%)
Dec 18, 2002 13.94 14.02 13.81 13.84 1,832,717 -0.26(-1.87%)
Dec 17, 2002 14.10 14.26 14.09 14.11 1,814,513 -0.07(-0.48%)
Dec 16, 2002 13.84 14.20 13.84 14.18 2,329,579 +0.39(+2.86%)
Dec 13, 2002 13.78 13.95 13.73 13.78 1,252,313 -0.16(-1.15%)
Dec 12, 2002 14.06 14.11 13.91 13.94 1,370,149 -0.06(-0.44%)
Dec 11, 2002 14.00 14.11 13.94 14.00 746,024 +0.01(+0.09%)
Dec 10, 2002 13.87 14.00 13.74 13.99 735,297 +0.21(+1.52%)
Dec 09, 2002 13.90 14.00 13.75 13.78 1,307,249 -0.27(-1.93%)
Dec 06, 2002 13.73 14.14 13.62 14.05 2,041,571 +0.11(+0.79%)
Dec 05, 2002 14.21 14.21 13.91 13.94 1,304,161 -0.25(-1.73%)
Dec 04, 2002 14.06 14.29 14.04 14.19 914,895 +0.00(+0.00%)
Dec 03, 2002 14.34 14.37 14.16 14.19 1,403,306 -0.21(-1.45%)
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.