FINANCIAL SEL (NY: XLF )

45.69 +0.50 (+1.11%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2004 18.40 18.45 18.31 18.38 1,232,321 +0.04(+0.23%)
Feb 26, 2004 18.30 18.35 18.21 18.34 1,029,156 +0.02(+0.10%)
Feb 25, 2004 18.16 18.33 18.16 18.32 4,711,494 +0.08(+0.44%)
Feb 24, 2004 18.30 18.33 18.12 18.24 4,980,485 -0.07(-0.40%)
Feb 23, 2004 18.46 18.46 18.27 18.32 2,373,950 +0.00(+0.00%)
Feb 20, 2004 18.37 18.41 18.22 18.32 3,110,873 -0.05(-0.27%)
Feb 19, 2004 18.52 18.52 18.33 18.37 2,716,731 -0.01(-0.03%)
Feb 18, 2004 18.51 18.51 18.35 18.37 3,482,422 -0.10(-0.53%)
Feb 17, 2004 18.46 18.56 18.41 18.47 4,449,329 +0.14(+0.74%)
Feb 13, 2004 18.46 18.48 18.30 18.33 5,372,839 -0.04(-0.20%)
Feb 12, 2004 18.46 18.46 18.32 18.37 2,793,772 -0.03(-0.17%)
Feb 11, 2004 18.15 18.44 18.06 18.40 10,884,318 +0.28(+1.53%)
Feb 10, 2004 18.05 18.16 18.03 18.13 6,684,964 +0.06(+0.31%)
Feb 09, 2004 18.09 18.16 18.07 18.07 1,903,743 -0.07(-0.41%)
Feb 06, 2004 17.88 18.15 17.87 18.14 6,456,443 +0.30(+1.69%)
Feb 05, 2004 17.93 17.93 17.78 17.84 7,280,646 -0.01(-0.03%)
Feb 04, 2004 17.87 17.97 17.84 17.85 3,395,467 -0.15(-0.82%)
Feb 03, 2004 17.93 18.02 17.91 18.00 2,925,098 +0.02(+0.10%)
Feb 02, 2004 17.89 18.11 17.88 17.98 1,746,575 +0.10(+0.59%)
Jan 30, 2004 17.84 17.96 17.76 17.87 8,236,175 +0.01(+0.07%)
Jan 29, 2004 17.75 17.87 17.64 17.86 12,021,559 +0.15(+0.83%)
Jan 28, 2004 18.03 18.16 17.66 17.71 6,293,423 -0.32(-1.77%)
Jan 27, 2004 18.08 18.17 18.00 18.03 1,999,963 -0.12(-0.68%)
Jan 26, 2004 17.92 18.17 17.87 18.16 3,733,373 +0.25(+1.37%)
Jan 23, 2004 18.12 18.12 17.86 17.91 6,971,997 -0.09(-0.48%)
Jan 22, 2004 18.03 18.13 18.00 18.00 3,823,741 +0.00(+0.00%)
Jan 21, 2004 17.77 18.03 17.70 18.00 5,360,974 +0.26(+1.49%)
Jan 20, 2004 18.02 18.03 17.69 17.73 6,138,367 -0.02(-0.14%)
Jan 16, 2004 17.90 17.90 17.72 17.76 2,565,901 +0.06(+0.31%)
Jan 15, 2004 17.84 17.84 17.60 17.70 13,884,832 +0.15(+0.84%)
Jan 14, 2004 17.57 17.58 17.43 17.55 3,547,923 +0.14(+0.78%)
Jan 13, 2004 17.41 17.53 17.29 17.42 3,502,901 -0.09(-0.49%)
Jan 12, 2004 17.50 17.50 17.42 17.50 1,145,529 +0.07(+0.42%)
Jan 09, 2004 17.34 17.58 17.34 17.43 10,113,914 -0.06(-0.35%)
Jan 08, 2004 17.53 17.53 17.42 17.49 1,806,874 +0.06(+0.35%)
Jan 07, 2004 17.39 17.45 17.33 17.43 5,270,443 +0.01(+0.07%)
Jan 06, 2004 17.40 17.45 17.23 17.42 2,023,530 -0.01(-0.04%)
Jan 05, 2004 17.35 17.45 17.30 17.42 3,143,867 +0.14(+0.82%)
Jan 02, 2004 17.34 17.49 17.21 17.28 3,580,755 -0.02(-0.14%)
Dec 31, 2003 17.35 17.41 17.28 17.31 2,936,963 -0.04(-0.25%)
Dec 30, 2003 17.34 17.35 17.25 17.35 6,570,216 +0.05(+0.28%)
Dec 29, 2003 17.07 17.25 17.07 17.30 2,897,630 +0.22(+1.30%)
Dec 26, 2003 17.12 17.12 17.08 17.08 151,967 -0.01(-0.04%)
Dec 24, 2003 17.14 17.14 17.04 17.09 1,290,833 +0.00(+0.00%)
Dec 23, 2003 17.08 17.14 17.04 17.09 2,436,200 +0.02(+0.14%)
Dec 22, 2003 16.86 17.07 16.86 17.06 2,274,968 +0.09(+0.54%)
Dec 19, 2003 16.98 16.99 16.91 16.97 2,408,895 -0.05(-0.29%)
Dec 18, 2003 16.89 17.04 16.83 17.02 4,918,885 +0.15(+0.87%)
Dec 17, 2003 16.86 16.90 16.78 16.87 2,169,809 -0.06(-0.36%)
Dec 16, 2003 16.74 16.90 16.74 16.93 4,198,216 +0.15(+0.88%)
Dec 15, 2003 17.17 17.17 16.79 16.78 4,013,254 -0.04(-0.26%)
Dec 12, 2003 16.80 16.86 16.77 16.83 6,336,657 +0.05(+0.29%)
Dec 11, 2003 16.67 16.83 16.62 16.78 4,185,863 +0.19(+1.15%)
Dec 10, 2003 16.77 16.77 16.56 16.59 1,448,815 -0.09(-0.55%)
Dec 09, 2003 16.85 16.85 16.65 16.68 5,757,228 -0.15(-0.88%)
Dec 08, 2003 16.64 16.85 16.64 16.83 1,482,134 +0.15(+0.92%)
Dec 05, 2003 16.78 16.78 16.65 16.67 1,442,314 -0.14(-0.80%)
Dec 04, 2003 16.79 16.85 16.77 16.81 1,131,876 +0.04(+0.26%)
Dec 03, 2003 16.91 16.91 16.76 16.77 2,477,484 -0.03(-0.18%)
Dec 02, 2003 16.80 16.88 16.76 16.80 2,818,802 -0.05(-0.29%)
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.