FINANCIAL SEL (NY: XLF )

45.19 -0.14 (-0.31%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2007 20.91 20.92 20.57 20.77 89,989,896 +0.27(+1.32%)
Aug 30, 2007 20.37 20.67 20.36 20.49 77,154,960 -0.13(-0.63%)
Aug 29, 2007 20.49 20.73 20.22 20.62 81,648,400 +0.25(+1.21%)
Aug 28, 2007 20.80 20.81 20.31 20.38 101,261,848 -0.63(-2.99%)
Aug 27, 2007 21.20 21.22 20.97 21.00 31,973,380 -0.25(-1.16%)
Aug 24, 2007 21.13 21.36 20.98 21.25 57,465,012 +0.07(+0.35%)
Aug 23, 2007 21.38 21.41 21.04 21.18 83,339,096 +0.03(+0.15%)
Aug 22, 2007 21.22 21.40 20.96 21.15 113,805,456 +0.06(+0.26%)
Aug 21, 2007 20.81 21.27 20.81 21.09 77,457,816 +0.15(+0.71%)
Aug 20, 2007 21.29 21.31 20.66 20.94 143,806,864 -0.28(-1.33%)
Aug 17, 2007 21.77 21.77 20.69 21.23 287,780,960 +0.83(+4.07%)
Aug 16, 2007 19.65 22.67 19.39 20.40 266,094,416 +0.60(+3.01%)
Aug 15, 2007 20.00 20.37 19.66 19.80 132,633,048 -0.18(-0.89%)
Aug 14, 2007 20.47 20.49 19.89 19.98 115,660,280 -0.36(-1.76%)
Aug 13, 2007 21.00 21.00 20.11 20.33 93,687,512 -0.18(-0.90%)
Aug 10, 2007 20.28 20.86 20.21 20.52 125,323,008 -0.09(-0.45%)
Aug 09, 2007 20.77 21.19 20.39 20.61 164,206,320 -0.77(-3.60%)
Aug 08, 2007 21.04 21.65 20.93 21.38 178,325,376 +0.50(+2.39%)
Aug 07, 2007 20.63 21.17 20.53 20.88 190,286,944 +0.15(+0.71%)
Aug 06, 2007 19.81 20.77 19.66 20.73 186,659,552 +0.84(+4.24%)
Aug 03, 2007 20.08 20.62 19.89 19.89 219,000,352 -0.71(-3.46%)
Aug 02, 2007 20.70 20.86 20.42 20.61 106,946,336 +0.14(+0.66%)
Aug 01, 2007 20.36 20.60 20.00 20.47 162,518,240 +0.23(+1.12%)
Jul 31, 2007 21.20 22.92 20.24 20.24 160,908,864 -0.66(-3.18%)
Jul 30, 2007 20.74 20.93 20.30 20.91 136,176,288 +0.39(+1.89%)
Jul 27, 2007 20.78 21.05 20.51 20.52 126,495,040 -0.33(-1.56%)
Jul 26, 2007 20.98 21.11 20.51 20.85 139,279,952 -0.50(-2.36%)
Jul 25, 2007 21.37 21.52 21.07 21.35 121,212,888 +0.10(+0.46%)
Jul 24, 2007 21.47 21.64 21.09 21.25 125,177,384 -0.55(-2.51%)
Jul 23, 2007 21.78 22.01 21.71 21.80 58,873,196 -0.01(-0.06%)
Jul 20, 2007 22.22 22.25 21.71 21.81 114,133,776 -0.39(-1.75%)
Jul 19, 2007 22.34 22.46 22.11 22.20 53,385,120 -0.07(-0.33%)
Jul 18, 2007 22.33 22.76 22.01 22.27 82,402,064 -0.29(-1.28%)
Jul 17, 2007 22.49 22.67 22.49 22.56 46,152,424 +0.07(+0.33%)
Jul 16, 2007 22.51 22.72 22.46 22.49 39,572,452 -0.08(-0.35%)
Jul 13, 2007 22.55 22.64 22.44 22.57 34,729,164 +0.09(+0.38%)
Jul 12, 2007 22.18 22.56 22.16 22.48 53,883,900 +0.41(+1.84%)
Jul 11, 2007 21.92 22.16 21.87 22.08 72,648,504 +0.07(+0.34%)
Jul 10, 2007 22.32 22.35 21.90 22.00 68,825,016 -0.47(-2.11%)
Jul 09, 2007 22.55 22.58 22.43 22.48 25,961,968 -0.09(-0.41%)
Jul 06, 2007 22.46 22.57 22.36 22.57 21,235,026 +0.11(+0.49%)
Jul 05, 2007 22.46 22.61 22.41 22.46 32,838,256 -0.19(-0.84%)
Jul 03, 2007 22.53 22.67 22.53 22.65 23,898,096 +0.20(+0.88%)
Jul 02, 2007 22.81 22.59 22.27 22.45 24,181,794 +0.19(+0.86%)
Jun 29, 2007 22.41 22.52 22.03 22.26 49,261,540 -0.12(-0.55%)
Jun 28, 2007 22.42 22.54 22.25 22.38 42,989,696 -0.04(-0.16%)
Jun 27, 2007 22.09 22.42 22.03 22.42 48,430,420 +0.33(+1.50%)
Jun 26, 2007 22.32 22.42 22.09 22.09 48,314,740 -0.21(-0.94%)
Jun 25, 2007 22.48 22.58 22.14 22.30 53,556,068 -0.18(-0.79%)
Jun 22, 2007 22.69 22.70 22.33 22.48 62,579,688 -0.29(-1.27%)
Jun 21, 2007 22.70 22.80 22.46 22.76 62,261,760 +0.04(+0.16%)
Jun 20, 2007 23.13 23.18 22.64 22.73 33,784,508 -0.41(-1.76%)
Jun 19, 2007 22.95 23.13 22.92 23.13 13,296,789 +0.10(+0.43%)
Jun 18, 2007 23.11 23.17 22.98 23.04 13,190,980 -0.01(-0.03%)
Jun 15, 2007 23.20 23.20 23.02 23.04 15,609,953 -0.04(-0.19%)
Jun 14, 2007 23.06 23.21 23.04 23.08 30,390,664 -0.04(-0.16%)
Jun 13, 2007 22.77 23.13 22.77 23.12 20,350,540 +0.43(+1.90%)
Jun 12, 2007 22.85 23.04 22.64 22.69 34,124,036 -0.31(-1.34%)
Jun 11, 2007 22.89 23.06 22.77 23.00 28,579,424 +0.10(+0.43%)
Jun 08, 2007 22.66 22.91 22.59 22.90 29,924,996 +0.26(+1.17%)
Jun 07, 2007 22.94 23.05 22.57 22.64 41,892,120 -0.39(-1.68%)
Jun 06, 2007 23.13 23.14 22.97 23.02 24,759,074 -0.20(-0.85%)
Jun 05, 2007 23.24 23.31 23.16 23.22 23,654,940 -0.14(-0.61%)
Jun 04, 2007 23.32 23.36 23.29 23.36 16,256,987 -0.03(-0.13%)
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.