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 (%)
Jun 30, 2015 16.80 16.84 16.64 16.69 91,799,360 +0.06(+0.37%)
Jun 29, 2015 16.86 16.93 16.63 16.63 62,769,596 -0.41(-2.41%)
Jun 26, 2015 17.06 17.09 17.00 17.04 36,463,380 +0.05(+0.32%)
Jun 25, 2015 17.14 17.14 16.98 16.99 51,854,720 -0.10(-0.60%)
Jun 24, 2015 17.21 17.24 17.09 17.09 31,485,610 -0.14(-0.83%)
Jun 23, 2015 17.25 17.29 17.21 17.24 39,790,636 +0.03(+0.20%)
Jun 22, 2015 17.19 17.27 17.18 17.20 48,256,416 +0.26(+1.54%)
Jun 19, 2015 17.18 17.20 16.94 16.94 55,840,580 -0.30(-1.75%)
Jun 18, 2015 17.16 17.27 17.09 17.24 83,497,648 +0.16(+0.92%)
Jun 17, 2015 17.16 17.18 17.05 17.09 66,009,848 -0.02(-0.12%)
Jun 16, 2015 17.02 17.12 16.96 17.11 43,111,040 +0.10(+0.56%)
Jun 15, 2015 16.98 17.07 16.91 17.01 48,428,124 -0.08(-0.44%)
Jun 12, 2015 17.12 17.15 17.03 17.09 50,247,120 -0.07(-0.44%)
Jun 11, 2015 17.17 17.20 17.10 17.16 71,460,216 +0.07(+0.40%)
Jun 10, 2015 16.95 17.15 16.92 17.09 64,249,132 +0.24(+1.42%)
Jun 09, 2015 16.83 16.93 16.76 16.85 37,099,688 +0.04(+0.24%)
Jun 08, 2015 16.94 16.96 16.81 16.81 33,658,080 -0.10(-0.61%)
Jun 05, 2015 16.94 17.02 16.87 16.92 62,385,908 +0.10(+0.57%)
Jun 04, 2015 16.92 16.96 16.79 16.82 44,609,044 -0.15(-0.88%)
Jun 03, 2015 16.89 17.02 16.85 16.97 48,688,388 +0.14(+0.85%)
Jun 02, 2015 16.79 16.89 16.72 16.83 31,461,362 +0.03(+0.16%)
Jun 01, 2015 16.87 16.90 16.75 16.80 27,455,682 +0.01(+0.08%)
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%)
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.