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 (%)
May 29, 2015 16.94 16.94 16.75 16.79 37,526,516 -0.15(-0.89%)
May 28, 2015 16.92 16.95 16.83 16.94 26,072,716 -0.02(-0.12%)
May 27, 2015 16.82 16.98 16.80 16.96 37,826,352 +0.18(+1.10%)
May 26, 2015 16.94 16.94 16.76 16.77 65,276,956 -0.19(-1.13%)
May 22, 2015 16.92 16.96 16.96 16.96 23,788,176 +0.01(+0.04%)
May 21, 2015 16.96 17.00 16.94 16.96 27,580,812 -0.04(-0.24%)
May 20, 2015 17.08 17.09 16.97 17.00 44,465,592 -0.05(-0.28%)
May 19, 2015 16.98 17.10 16.97 17.05 38,707,000 +0.10(+0.56%)
May 18, 2015 16.86 16.96 16.84 16.95 23,621,744 +0.10(+0.57%)
May 15, 2015 16.94 16.94 16.80 16.85 33,923,416 -0.08(-0.44%)
May 14, 2015 16.86 16.94 16.83 16.93 31,483,362 +0.15(+0.89%)
May 13, 2015 16.77 16.84 16.74 16.78 35,035,620 +0.01(+0.04%)
May 12, 2015 16.76 16.81 16.64 16.77 58,048,308 -0.06(-0.36%)
May 11, 2015 16.90 16.93 16.81 16.83 45,661,436 -0.06(-0.36%)
May 08, 2015 16.75 16.90 16.75 16.90 48,470,484 +0.24(+1.43%)
May 07, 2015 16.47 16.70 16.47 16.66 46,761,592 +0.12(+0.70%)
May 06, 2015 16.69 16.72 16.42 16.54 43,603,736 -0.08(-0.49%)
May 05, 2015 16.72 16.82 16.61 16.62 44,902,988 -0.15(-0.89%)
May 04, 2015 16.68 16.78 16.65 16.77 32,579,220 +0.16(+0.99%)
May 01, 2015 16.55 16.63 16.53 16.61 26,864,400 +0.14(+0.87%)
Apr 30, 2015 16.55 16.64 16.40 16.47 50,999,092 -0.13(-0.78%)
Apr 29, 2015 16.51 16.67 16.44 16.59 59,398,500 -0.01(-0.04%)
Apr 28, 2015 16.48 16.60 16.41 16.60 37,796,968 +0.10(+0.58%)
Apr 27, 2015 16.59 16.66 16.48 16.51 35,099,060 -0.06(-0.37%)
Apr 24, 2015 16.56 16.59 16.51 16.57 27,418,820 -0.03(-0.16%)
Apr 23, 2015 16.54 16.64 16.51 16.59 31,303,926 +0.03(+0.16%)
Apr 22, 2015 16.47 16.61 16.41 16.57 31,562,110 +0.12(+0.71%)
Apr 21, 2015 16.53 16.62 16.44 16.45 31,799,808 -0.08(-0.50%)
Apr 20, 2015 16.53 16.59 16.52 16.53 22,738,860 +0.07(+0.41%)
Apr 17, 2015 16.61 16.61 16.40 16.47 58,411,904 -0.22(-1.33%)
Apr 16, 2015 16.66 16.75 16.57 16.69 33,139,566 +0.02(+0.14%)
Apr 15, 2015 16.64 16.73 16.59 16.66 54,478,596 +0.06(+0.37%)
Apr 14, 2015 16.59 16.64 16.51 16.60 38,690,236 +0.00(+0.00%)
Apr 13, 2015 16.51 16.66 16.50 16.60 45,371,684 +0.06(+0.37%)
Apr 10, 2015 16.55 16.58 16.51 16.54 21,625,448 -0.00(-0.02%)
Apr 09, 2015 16.49 16.56 16.43 16.54 30,471,518 +0.02(+0.14%)
Apr 08, 2015 16.47 16.59 16.47 16.52 27,115,578 +0.06(+0.37%)
Apr 07, 2015 16.58 16.59 16.46 16.46 26,603,634 -0.09(-0.54%)
Apr 06, 2015 16.38 16.59 16.35 16.55 23,128,494 +0.03(+0.17%)
Apr 02, 2015 16.40 16.52 16.52 16.52 38,795,300 +0.08(+0.50%)
Apr 01, 2015 16.41 16.50 16.32 16.44 39,075,984 -0.01(-0.08%)
Mar 31, 2015 16.49 16.53 16.42 16.45 31,109,312 -0.12(-0.70%)
Mar 30, 2015 16.45 16.61 16.44 16.57 51,694,168 +0.24(+1.46%)
Mar 27, 2015 16.35 16.37 16.27 16.33 35,898,788 -0.02(-0.12%)
Mar 26, 2015 16.29 16.42 16.23 16.35 47,904,260 -0.01(-0.08%)
Mar 25, 2015 16.65 16.69 16.36 16.36 48,298,716 -0.27(-1.60%)
Mar 24, 2015 16.75 16.75 16.62 16.63 26,924,140 -0.14(-0.81%)
Mar 23, 2015 16.83 16.91 16.77 16.77 31,449,594 -0.10(-0.57%)
Mar 20, 2015 16.72 16.87 16.66 16.86 56,490,292 +0.21(+1.29%)
Mar 19, 2015 16.80 16.80 16.57 16.65 50,733,900 -0.16(-0.93%)
Mar 18, 2015 16.67 16.85 16.61 16.80 70,350,536 +0.10(+0.57%)
Mar 17, 2015 16.69 16.75 16.59 16.71 26,565,096 -0.04(-0.24%)
Mar 16, 2015 16.61 16.76 16.61 16.75 47,378,448 +0.20(+1.23%)
Mar 13, 2015 16.62 16.65 16.45 16.54 48,860,224 -0.12(-0.69%)
Mar 12, 2015 16.44 16.67 16.42 16.66 60,205,716 +0.35(+2.17%)
Mar 11, 2015 16.25 16.37 16.25 16.31 43,619,068 +0.10(+0.63%)
Mar 10, 2015 16.42 16.42 16.20 16.20 59,287,032 -0.35(-2.14%)
Mar 09, 2015 16.50 16.59 16.49 16.56 31,843,312 +0.07(+0.45%)
Mar 06, 2015 16.67 16.78 16.46 16.48 88,779,416 -0.12(-0.74%)
Mar 05, 2015 16.57 16.64 16.51 16.61 29,961,306 +0.07(+0.41%)
Mar 04, 2015 16.57 16.64 16.47 16.54 56,940,796 -0.10(-0.61%)
Mar 03, 2015 16.64 16.69 16.60 16.64 37,888,480 -0.05(-0.29%)
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.