FINANCIAL SEL (NY: XLF )

42.12 +0.23 (+0.55%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2005 14.55 14.92 14.55 14.92 22,781,258 +0.17(+1.13%)
Aug 30, 2005 14.80 14.85 14.71 14.76 30,405,262 -0.13(-0.89%)
Aug 29, 2005 14.77 14.91 14.69 14.89 17,818,930 +0.12(+0.79%)
Aug 26, 2005 14.93 14.93 14.77 14.77 26,154,120 -0.16(-1.05%)
Aug 25, 2005 14.85 14.95 14.83 14.93 13,233,008 +0.08(+0.51%)
Aug 24, 2005 14.98 15.08 14.85 14.85 20,892,718 -0.17(-1.15%)
Aug 23, 2005 15.12 15.12 15.00 15.02 12,984,043 -0.10(-0.64%)
Aug 22, 2005 15.08 15.19 15.05 15.12 10,453,165 +0.04(+0.27%)
Aug 19, 2005 15.06 15.13 15.06 15.08 11,034,740 +0.03(+0.17%)
Aug 18, 2005 15.02 15.10 14.98 15.05 20,978,336 -0.01(-0.07%)
Aug 17, 2005 15.04 15.12 15.00 15.06 19,012,264 +0.04(+0.24%)
Aug 16, 2005 15.13 15.20 15.03 15.03 24,374,672 -0.10(-0.67%)
Aug 15, 2005 15.04 15.16 14.99 15.13 9,321,776 +0.07(+0.47%)
Aug 12, 2005 15.08 15.11 14.98 15.06 6,302,832 -0.04(-0.27%)
Aug 11, 2005 15.09 15.12 14.97 15.10 7,515,894 +0.06(+0.37%)
Aug 10, 2005 15.08 15.22 15.00 15.04 8,278,176 -0.02(-0.10%)
Aug 09, 2005 15.00 15.09 14.98 15.06 11,564,826 +0.10(+0.64%)
Aug 08, 2005 15.02 15.09 14.94 14.96 10,634,069 -0.06(-0.40%)
Aug 05, 2005 15.16 15.16 15.01 15.02 10,764,075 -0.17(-1.13%)
Aug 04, 2005 15.21 15.25 15.18 15.20 10,808,660 -0.11(-0.70%)
Aug 03, 2005 15.28 15.31 15.20 15.30 6,809,441 +0.02(+0.13%)
Aug 02, 2005 15.16 15.28 15.16 15.28 3,710,008 +0.11(+0.73%)
Aug 01, 2005 15.27 15.27 15.15 15.17 8,350,971 +0.00(+0.00%)
Jul 29, 2005 15.28 15.33 15.17 15.17 8,973,383 -0.14(-0.89%)
Jul 28, 2005 15.28 15.34 15.25 15.31 16,251,360 +0.05(+0.30%)
Jul 27, 2005 15.28 15.28 15.20 15.26 8,304,808 +0.02(+0.13%)
Jul 26, 2005 15.22 15.27 15.21 15.24 9,474,074 +0.02(+0.13%)
Jul 25, 2005 15.26 15.33 15.22 15.22 4,536,011 -0.06(-0.40%)
Jul 22, 2005 15.23 15.29 15.18 15.28 8,908,084 +0.08(+0.53%)
Jul 21, 2005 15.26 15.30 15.18 15.20 11,742,770 -0.08(-0.53%)
Jul 20, 2005 15.21 15.33 15.17 15.28 16,048,755 +0.06(+0.37%)
Jul 19, 2005 15.27 15.30 15.22 15.23 7,405,813 -0.01(-0.03%)
Jul 18, 2005 15.34 15.37 15.23 15.23 10,636,239 -0.16(-1.05%)
Jul 15, 2005 15.40 15.40 15.29 15.39 18,260,044 +0.04(+0.26%)
Jul 14, 2005 15.38 15.41 15.31 15.35 5,885,194 +0.08(+0.50%)
Jul 13, 2005 15.22 15.30 15.21 15.28 4,411,923 +0.07(+0.43%)
Jul 12, 2005 15.23 15.28 15.16 15.21 10,707,456 +0.00(+0.00%)
Jul 11, 2005 15.21 15.28 15.11 15.21 5,748,086 +0.07(+0.44%)
Jul 08, 2005 14.96 15.16 14.96 15.15 4,485,113 +0.15(+1.01%)
Jul 07, 2005 14.90 15.00 14.79 14.99 12,479,406 +0.03(+0.20%)
Jul 06, 2005 15.05 15.09 14.96 14.96 8,858,962 -0.11(-0.74%)
Jul 05, 2005 14.98 15.09 14.91 15.08 5,126,858 +0.12(+0.81%)
Jul 01, 2005 15.03 15.03 14.92 14.95 7,933,728 +0.02(+0.10%)
Jun 30, 2005 15.13 15.13 14.92 14.94 7,784,586 -0.10(-0.64%)
Jun 29, 2005 15.00 15.06 14.99 15.03 5,668,386 +0.07(+0.47%)
Jun 28, 2005 14.89 14.98 14.87 14.96 8,614,337 +0.11(+0.75%)
Jun 27, 2005 14.88 14.88 14.80 14.85 4,415,474 -0.01(-0.03%)
Jun 24, 2005 14.90 14.91 14.83 14.86 7,524,179 -0.03(-0.17%)
Jun 23, 2005 15.02 15.05 14.86 14.88 8,701,534 -0.14(-0.91%)
Jun 22, 2005 15.10 15.12 15.01 15.02 5,947,929 -0.02(-0.13%)
Jun 21, 2005 15.01 15.06 14.94 15.04 5,107,722 +0.06(+0.37%)
Jun 20, 2005 15.00 15.03 14.90 14.98 7,496,363 -0.04(-0.24%)
Jun 17, 2005 15.01 15.03 14.95 15.02 12,098,068 -0.01(-0.07%)
Jun 16, 2005 14.90 15.04 14.90 15.03 9,883,426 +0.08(+0.51%)
Jun 15, 2005 14.99 15.00 14.88 14.95 12,136,340 +0.04(+0.24%)
Jun 14, 2005 14.85 14.96 14.85 14.92 5,285,272 +0.04(+0.27%)
Jun 13, 2005 14.85 14.97 14.83 14.88 10,325,329 +0.00(+0.00%)
Jun 10, 2005 14.90 14.95 14.82 14.88 14,171,262 -0.05(-0.31%)
Jun 09, 2005 14.85 14.96 14.83 14.92 6,612,953 +0.05(+0.31%)
Jun 08, 2005 14.86 14.96 14.86 14.88 9,889,936 +0.01(+0.07%)
Jun 07, 2005 14.93 15.00 14.85 14.87 8,337,359 -0.01(-0.07%)
Jun 06, 2005 14.81 14.89 14.77 14.88 6,403,246 +0.04(+0.24%)
Jun 03, 2005 14.93 14.94 14.80 14.84 6,738,224 -0.08(-0.51%)
Jun 02, 2005 14.90 14.95 14.87 14.92 6,803,129 -0.04(-0.27%)
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.