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 29, 2003 12.75 12.86 12.72 12.83 2,979,291 +0.06(+0.48%)
Aug 28, 2003 12.70 12.80 12.63 12.77 4,087,795 +0.06(+0.44%)
Aug 27, 2003 12.75 12.75 12.68 12.72 2,131,390 -0.05(-0.40%)
Aug 26, 2003 12.70 12.82 12.60 12.77 7,322,167 +0.03(+0.20%)
Aug 25, 2003 12.67 12.75 12.62 12.74 8,941,030 +0.05(+0.36%)
Aug 22, 2003 12.98 13.02 12.70 12.70 12,877,118 -0.25(-1.92%)
Aug 21, 2003 13.05 13.09 12.89 12.95 4,512,337 +0.00(+0.00%)
Aug 20, 2003 12.90 13.01 12.90 12.95 3,403,833 -0.03(-0.23%)
Aug 19, 2003 13.01 13.04 12.89 12.98 5,492,217 -0.02(-0.12%)
Aug 18, 2003 12.95 13.04 12.94 12.99 1,420,203 +0.02(+0.12%)
Aug 15, 2003 12.98 13.00 12.92 12.98 561,650 -0.01(-0.08%)
Aug 14, 2003 12.86 13.02 12.81 12.99 4,172,230 +0.12(+0.95%)
Aug 13, 2003 13.04 13.04 12.82 12.87 4,611,963 -0.10(-0.74%)
Aug 12, 2003 12.90 12.97 12.86 12.96 3,306,377 +0.15(+1.19%)
Aug 11, 2003 12.88 12.91 12.74 12.81 1,550,801 -0.03(-0.20%)
Aug 08, 2003 12.85 12.88 12.79 12.83 3,881,837 +0.06(+0.48%)
Aug 07, 2003 12.70 12.79 12.59 12.77 2,944,175 +0.06(+0.48%)
Aug 06, 2003 12.61 12.82 12.55 12.71 9,462,238 +0.17(+1.37%)
Aug 05, 2003 12.85 12.85 12.54 12.54 5,646,094 -0.21(-1.63%)
Aug 04, 2003 12.70 12.78 12.48 12.75 13,380,177 +0.02(+0.12%)
Aug 01, 2003 13.02 13.02 12.72 12.73 12,798,996 -0.25(-1.95%)
Jul 31, 2003 13.15 13.19 12.98 12.99 3,181,895 -0.02(-0.12%)
Jul 30, 2003 13.08 13.08 12.96 13.00 6,379,573 +0.01(+0.04%)
Jul 29, 2003 13.11 13.14 12.95 13.00 8,281,727 -0.14(-1.08%)
Jul 28, 2003 13.26 13.26 13.08 13.14 4,169,863 -0.05(-0.38%)
Jul 25, 2003 12.95 13.19 12.90 13.19 1,441,904 +0.30(+2.36%)
Jul 24, 2003 12.99 13.10 12.89 12.89 1,584,733 -0.06(-0.43%)
Jul 23, 2003 13.01 13.03 12.86 12.94 1,402,646 -0.04(-0.31%)
Jul 22, 2003 13.00 13.02 12.79 12.98 4,062,149 +0.13(+0.99%)
Jul 21, 2003 13.00 13.01 12.82 12.86 740,778 -0.15(-1.17%)
Jul 18, 2003 12.90 13.04 12.87 13.01 2,889,529 +0.16(+1.22%)
Jul 17, 2003 12.93 13.03 12.81 12.85 5,779,256 -0.22(-1.67%)
Jul 16, 2003 13.19 13.23 12.98 13.07 2,755,380 -0.07(-0.50%)
Jul 15, 2003 13.23 13.29 13.09 13.13 5,704,291 -0.07(-0.54%)
Jul 14, 2003 13.20 13.32 12.70 13.20 3,723,818 +0.24(+1.88%)
Jul 11, 2003 12.85 12.97 12.81 12.96 3,855,599 +0.18(+1.39%)
Jul 10, 2003 12.97 12.97 12.71 12.78 1,009,471 -0.19(-1.45%)
Jul 09, 2003 12.93 13.08 12.90 12.97 1,364,176 -0.02(-0.16%)
Jul 08, 2003 12.88 13.05 12.86 12.99 2,291,383 +0.09(+0.67%)
Jul 07, 2003 12.85 12.98 12.74 12.91 1,177,946 +0.22(+1.72%)
Jul 03, 2003 12.73 12.78 12.65 12.69 1,086,804 -0.06(-0.48%)
Jul 02, 2003 12.67 12.75 12.62 12.75 1,367,925 +0.16(+1.25%)
Jul 01, 2003 12.34 12.61 12.31 12.59 4,056,231 +0.15(+1.18%)
Jun 30, 2003 12.50 12.56 12.42 12.44 1,664,236 -0.05(-0.37%)
Jun 27, 2003 12.65 12.65 12.45 12.49 970,212 -0.11(-0.84%)
Jun 26, 2003 12.51 12.62 12.42 12.60 4,507,011 +0.11(+0.85%)
Jun 25, 2003 12.53 12.70 12.48 12.49 5,732,107 -0.08(-0.65%)
Jun 24, 2003 12.47 12.61 12.43 12.57 3,368,915 +0.07(+0.57%)
Jun 23, 2003 12.67 12.67 12.44 12.50 4,004,939 -0.20(-1.56%)
Jun 20, 2003 12.72 12.80 12.66 12.70 6,970,420 -0.02(-0.16%)
Jun 19, 2003 12.99 13.04 12.71 12.72 7,524,377 -0.31(-2.37%)
Jun 18, 2003 13.12 13.12 12.95 13.03 7,299,480 -0.13(-0.96%)
Jun 17, 2003 13.31 13.31 13.10 13.15 3,982,252 -0.01(-0.04%)
Jun 16, 2003 12.90 13.18 12.90 13.16 1,909,452 +0.31(+2.45%)
Jun 13, 2003 12.91 12.97 12.78 12.84 1,620,835 -0.05(-0.35%)
Jun 12, 2003 13.03 13.04 12.78 12.89 5,488,271 -0.03(-0.20%)
Jun 11, 2003 12.73 12.94 12.71 12.92 4,547,256 +0.19(+1.51%)
Jun 10, 2003 12.65 12.73 12.60 12.72 6,765,843 +0.11(+0.84%)
Jun 09, 2003 12.67 12.77 12.57 12.62 6,683,184 -0.27(-2.09%)
Jun 06, 2003 13.05 13.16 12.85 12.89 8,344,461 -0.01(-0.08%)
Jun 05, 2003 12.72 12.94 12.72 12.90 5,891,113 +0.08(+0.63%)
Jun 04, 2003 12.64 12.85 12.60 12.81 3,558,301 +0.18(+1.44%)
Jun 03, 2003 12.52 12.66 12.51 12.63 3,374,636 +0.07(+0.56%)
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.