FINANCIAL SEL (NY: XLF )

45.19 -0.14 (-0.31%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2014 15.33 15.38 15.31 15.35 55,322,512 -0.01(-0.09%)
Jun 27, 2014 15.26 15.37 15.26 15.37 26,576,040 +0.06(+0.40%)
Jun 26, 2014 15.34 15.36 15.19 15.31 39,584,828 -0.05(-0.35%)
Jun 25, 2014 15.27 15.38 15.26 15.36 38,007,084 +0.01(+0.09%)
Jun 24, 2014 15.42 15.48 15.33 15.35 33,371,010 -0.10(-0.66%)
Jun 23, 2014 15.42 15.46 15.36 15.45 28,708,774 +0.03(+0.22%)
Jun 20, 2014 15.42 15.44 15.37 15.42 36,897,372 +0.05(+0.32%)
Jun 19, 2014 15.39 15.41 15.31 15.37 34,329,420 -0.02(-0.13%)
Jun 18, 2014 15.29 15.41 15.23 15.39 46,005,200 +0.09(+0.57%)
Jun 17, 2014 15.12 15.31 15.12 15.30 36,317,904 +0.15(+1.02%)
Jun 16, 2014 15.19 15.19 15.10 15.14 49,679,652 -0.07(-0.49%)
Jun 13, 2014 15.25 15.29 15.17 15.22 41,553,540 +0.01(+0.04%)
Jun 12, 2014 15.30 15.31 15.18 15.21 44,648,956 -0.09(-0.62%)
Jun 11, 2014 15.35 15.35 15.26 15.31 30,548,094 -0.10(-0.66%)
Jun 10, 2014 15.37 15.41 15.35 15.41 31,867,032 +0.06(+0.39%)
Jun 06, 2014 15.29 15.37 15.26 15.35 44,360,312 +0.10(+0.66%)
Jun 05, 2014 15.13 15.25 15.06 15.24 45,956,004 +0.14(+0.94%)
Jun 04, 2014 15.02 15.12 15.02 15.10 29,065,386 +0.04(+0.27%)
Jun 03, 2014 15.00 15.06 14.98 15.06 23,293,346 +0.02(+0.13%)
Jun 02, 2014 15.02 15.06 14.94 15.04 30,152,804 +0.04(+0.27%)
May 30, 2014 14.94 15.02 14.93 15.00 40,458,924 +0.03(+0.23%)
May 29, 2014 14.97 14.98 14.90 14.97 22,155,926 +0.03(+0.22%)
May 28, 2014 14.93 14.98 14.90 14.94 48,811,140 -0.03(-0.18%)
May 27, 2014 14.87 15.02 14.87 14.96 34,265,664 +0.13(+0.86%)
May 23, 2014 14.81 14.83 14.83 14.83 30,284,764 +0.03(+0.23%)
May 22, 2014 14.74 14.81 14.70 14.80 19,580,148 +0.08(+0.55%)
May 21, 2014 14.68 14.78 14.67 14.72 47,135,220 +0.09(+0.64%)
May 20, 2014 14.69 14.72 14.57 14.63 28,937,830 -0.09(-0.59%)
May 19, 2014 14.60 14.73 14.59 14.71 29,735,432 +0.08(+0.53%)
May 16, 2014 14.63 14.64 14.52 14.64 49,737,372 +0.02(+0.11%)
May 15, 2014 14.72 14.74 14.51 14.62 58,536,104 -0.17(-1.14%)
May 14, 2014 14.88 14.89 14.76 14.79 37,857,936 -0.11(-0.72%)
May 13, 2014 14.91 14.96 14.87 14.89 34,899,532 -0.01(-0.09%)
May 12, 2014 14.83 14.91 14.80 14.91 30,570,486 +0.15(+1.00%)
May 09, 2014 14.76 14.78 14.67 14.76 35,451,756 -0.01(-0.05%)
May 08, 2014 14.71 14.85 14.71 14.77 43,146,508 +0.04(+0.27%)
May 07, 2014 14.61 14.74 14.56 14.73 60,800,640 +0.20(+1.34%)
May 06, 2014 14.70 14.70 14.53 14.53 89,192,280 -0.21(-1.42%)
May 05, 2014 14.67 14.75 14.61 14.74 28,007,632 -0.06(-0.41%)
May 02, 2014 14.81 14.94 14.76 14.80 41,763,044 -0.01(-0.05%)
May 01, 2014 14.78 14.83 14.73 14.81 40,355,660 +0.03(+0.18%)
Apr 30, 2014 14.72 14.81 14.71 14.78 56,447,132 +0.02(+0.14%)
Apr 29, 2014 14.65 14.77 14.64 14.76 41,217,096 +0.14(+0.97%)
Apr 28, 2014 14.71 14.75 14.48 14.62 65,126,504 -0.09(-0.59%)
Apr 25, 2014 14.79 14.81 14.68 14.71 42,491,596 -0.12(-0.82%)
Apr 24, 2014 14.90 14.90 14.77 14.83 44,543,788 -0.01(-0.05%)
Apr 23, 2014 14.79 14.85 14.77 14.83 37,776,636 +0.03(+0.23%)
Apr 22, 2014 14.72 14.84 14.67 14.80 39,748,632 +0.10(+0.69%)
Apr 21, 2014 14.72 14.73 14.67 14.70 45,481,916 -0.01(-0.09%)
Apr 17, 2014 14.71 14.71 14.71 14.71 87,594,248 +0.03(+0.18%)
Apr 16, 2014 14.64 14.69 14.55 14.69 58,878,404 +0.11(+0.79%)
Apr 15, 2014 14.47 14.60 14.36 14.57 125,295,752 +0.13(+0.93%)
Apr 14, 2014 14.49 14.51 14.29 14.44 83,483,440 +0.11(+0.80%)
Apr 11, 2014 14.33 14.46 14.26 14.32 118,351,752 -0.18(-1.21%)
Apr 10, 2014 14.85 14.85 14.49 14.50 113,938,808 -0.34(-2.31%)
Apr 09, 2014 14.76 14.85 14.69 14.84 54,170,380 +0.13(+0.87%)
Apr 08, 2014 14.71 14.75 14.59 14.71 67,934,288 +0.02(+0.14%)
Apr 07, 2014 14.91 14.91 14.68 14.69 87,279,208 -0.23(-1.53%)
Apr 04, 2014 15.15 15.18 14.91 14.92 72,661,200 -0.15(-0.98%)
Apr 03, 2014 15.11 15.13 15.02 15.07 56,271,632 -0.03(-0.18%)
Apr 02, 2014 15.08 15.13 15.05 15.10 53,746,128 +0.03(+0.22%)
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.