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 (%)
Jul 31, 2007 17.46 18.88 16.68 16.68 195,307,104 -0.55(-3.18%)
Jul 30, 2007 17.09 17.24 16.73 17.22 165,287,328 +0.32(+1.89%)
Jul 27, 2007 17.12 17.34 16.90 16.91 153,536,480 -0.27(-1.56%)
Jul 26, 2007 17.29 17.39 16.90 17.17 169,054,480 -0.42(-2.36%)
Jul 25, 2007 17.61 17.73 17.36 17.59 147,125,136 +0.08(+0.46%)
Jul 24, 2007 17.69 17.83 17.38 17.51 151,937,136 -0.45(-2.51%)
Jul 23, 2007 17.94 18.14 17.88 17.96 71,458,792 -0.01(-0.06%)
Jul 20, 2007 18.31 18.33 17.88 17.97 138,532,688 -0.32(-1.75%)
Jul 19, 2007 18.41 18.50 18.21 18.29 64,797,508 -0.06(-0.33%)
Jul 18, 2007 18.40 18.75 18.13 18.35 100,017,536 -0.24(-1.28%)
Jul 17, 2007 18.53 18.68 18.53 18.59 56,018,640 +0.06(+0.33%)
Jul 16, 2007 18.55 18.72 18.51 18.53 48,032,044 -0.07(-0.35%)
Jul 13, 2007 18.58 18.65 18.49 18.59 42,153,380 +0.07(+0.38%)
Jul 12, 2007 18.27 18.59 18.26 18.52 65,402,916 +0.33(+1.84%)
Jul 11, 2007 18.06 18.25 18.02 18.19 88,178,912 +0.06(+0.34%)
Jul 10, 2007 18.39 18.41 18.05 18.13 83,538,064 -0.39(-2.11%)
Jul 09, 2007 18.58 18.60 18.48 18.52 31,511,980 -0.08(-0.41%)
Jul 06, 2007 18.50 18.60 18.43 18.59 25,774,536 +0.09(+0.49%)
Jul 05, 2007 18.50 18.63 18.46 18.50 39,858,244 -0.16(-0.84%)
Jul 03, 2007 18.56 18.67 18.56 18.66 29,006,904 +0.16(+0.88%)
Jul 02, 2007 18.79 18.61 18.34 18.50 29,351,248 +0.16(+0.86%)
Jun 29, 2007 18.46 18.55 18.15 18.34 59,792,412 -0.10(-0.55%)
Jun 28, 2007 18.47 18.57 18.33 18.44 52,179,808 -0.03(-0.16%)
Jun 27, 2007 18.20 18.47 18.15 18.47 58,783,616 +0.27(+1.50%)
Jun 26, 2007 18.39 18.47 18.20 18.20 58,643,208 -0.17(-0.94%)
Jun 25, 2007 18.52 18.60 18.24 18.37 65,005,000 -0.15(-0.79%)
Jun 22, 2007 18.69 18.70 18.40 18.52 75,957,640 -0.24(-1.27%)
Jun 21, 2007 18.70 18.78 18.50 18.76 75,571,744 +0.03(+0.16%)
Jun 20, 2007 19.05 19.10 18.65 18.72 41,006,780 -0.33(-1.76%)
Jun 19, 2007 18.91 19.06 18.88 19.06 16,139,306 +0.08(+0.43%)
Jun 18, 2007 19.04 19.09 18.93 18.98 16,010,878 -0.01(-0.03%)
Jun 15, 2007 19.12 19.12 18.97 18.98 18,946,966 -0.04(-0.19%)
Jun 14, 2007 19.00 19.12 18.98 19.02 36,887,420 -0.03(-0.16%)
Jun 13, 2007 18.76 19.06 18.76 19.05 24,700,970 +0.35(+1.90%)
Jun 12, 2007 18.83 18.98 18.65 18.69 41,418,892 -0.25(-1.34%)
Jun 11, 2007 18.86 19.00 18.76 18.95 34,688,980 +0.08(+0.43%)
Jun 08, 2007 18.67 18.87 18.61 18.87 36,322,200 +0.22(+1.17%)
Jun 07, 2007 18.90 18.99 18.60 18.65 50,847,592 -0.32(-1.68%)
Jun 06, 2007 19.06 19.06 18.92 18.97 30,051,936 -0.16(-0.85%)
Jun 05, 2007 19.15 19.20 19.08 19.13 28,711,768 -0.12(-0.61%)
Jun 04, 2007 19.21 19.25 19.19 19.25 19,732,318 -0.03(-0.13%)
Jun 01, 2007 19.24 19.31 19.20 19.27 14,249,029 +0.06(+0.32%)
May 31, 2007 19.32 19.34 19.16 19.21 21,989,548 -0.06(-0.29%)
May 30, 2007 19.02 19.27 19.02 19.27 26,655,332 +0.13(+0.69%)
May 29, 2007 19.09 19.15 19.03 19.14 15,913,502 +0.08(+0.43%)
May 25, 2007 19.01 19.08 18.96 19.05 18,038,446 +0.04(+0.19%)
May 24, 2007 19.23 19.26 18.95 19.02 39,752,472 -0.17(-0.90%)
May 23, 2007 19.18 19.31 19.17 19.19 32,223,636 -0.02(-0.08%)
May 22, 2007 19.21 19.26 19.13 19.21 24,421,956 +0.02(+0.08%)
May 21, 2007 19.18 19.23 19.12 19.19 26,276,456 +0.02(+0.11%)
May 18, 2007 19.21 19.21 19.12 19.17 19,811,070 +0.05(+0.27%)
May 17, 2007 19.15 19.17 19.08 19.12 12,041,650 -0.10(-0.50%)
May 16, 2007 19.09 19.22 19.03 19.22 31,467,504 +0.22(+1.15%)
May 15, 2007 19.06 19.17 18.96 19.00 32,438,408 -0.05(-0.24%)
May 14, 2007 19.15 19.16 18.94 19.04 59,640,112 -0.09(-0.48%)
May 11, 2007 19.01 19.14 19.01 19.14 26,942,764 +0.20(+1.07%)
May 10, 2007 19.12 19.19 18.93 18.93 25,459,386 -0.27(-1.43%)
May 09, 2007 19.08 19.23 19.06 19.21 23,354,154 +0.10(+0.53%)
May 08, 2007 19.10 19.12 19.02 19.11 11,968,851 -0.04(-0.21%)
May 07, 2007 19.14 19.19 19.09 19.15 9,362,887 +0.03(+0.13%)
May 04, 2007 19.09 19.14 19.04 19.12 17,492,202 +0.07(+0.35%)
May 03, 2007 18.99 19.05 18.90 19.05 20,200,688 +0.18(+0.94%)
May 02, 2007 18.83 18.94 18.76 18.88 17,606,152 +0.08(+0.43%)
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.