FINANCIAL SEL (NY: XLF )

42.12 +0.23 (+0.55%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2014 13.06 13.07 13.00 13.06 69,541,192 +0.15(+1.15%)
Oct 30, 2014 12.83 12.97 12.79 12.91 62,181,584 +0.07(+0.55%)
Oct 29, 2014 12.83 12.83 12.74 12.84 82,526,992 +0.03(+0.26%)
Oct 28, 2014 12.70 12.81 12.70 12.80 66,162,968 +0.14(+1.08%)
Oct 27, 2014 12.61 12.67 12.65 12.67 40,530,444 +0.02(+0.13%)
Oct 24, 2014 12.55 12.66 12.53 12.65 48,610,936 +0.12(+0.96%)
Oct 23, 2014 12.55 12.61 12.51 12.53 147,704,704 +0.12(+0.97%)
Oct 22, 2014 12.55 12.56 12.41 12.41 84,376,376 -0.12(-0.92%)
Oct 21, 2014 12.40 12.54 12.37 12.52 93,436,504 +0.23(+1.87%)
Oct 20, 2014 12.20 12.31 12.20 12.29 90,389,840 +0.07(+0.58%)
Oct 17, 2014 12.23 12.28 12.14 12.22 97,602,104 +0.15(+1.27%)
Oct 16, 2014 11.86 12.16 11.85 12.07 150,410,512 +0.00(+0.00%)
Oct 15, 2014 12.31 12.19 11.80 12.07 199,375,120 -0.24(-1.91%)
Oct 14, 2014 12.29 12.40 12.25 12.31 115,815,448 +0.05(+0.40%)
Oct 13, 2014 12.37 12.45 12.24 12.26 104,730,376 -0.11(-0.89%)
Oct 10, 2014 12.44 12.58 12.36 12.37 113,071,664 -0.10(-0.79%)
Oct 09, 2014 12.72 12.72 12.45 12.46 163,589,888 -0.27(-2.11%)
Oct 08, 2014 12.50 12.73 12.46 12.73 107,273,960 +0.24(+1.90%)
Oct 07, 2014 12.68 12.68 12.49 12.49 93,600,536 -0.22(-1.70%)
Oct 06, 2014 12.84 12.84 12.69 12.71 60,523,660 -0.04(-0.30%)
Oct 03, 2014 12.68 12.77 12.64 12.75 92,107,136 +0.18(+1.44%)
Oct 02, 2014 12.54 12.61 12.45 12.57 103,110,128 +0.03(+0.26%)
Oct 01, 2014 12.66 12.69 12.51 12.54 93,836,080 -0.15(-1.21%)
Sep 30, 2014 12.74 12.77 12.66 12.69 60,393,960 -0.02(-0.17%)
Sep 29, 2014 12.63 12.74 12.62 12.71 69,993,656 -0.04(-0.34%)
Sep 26, 2014 12.67 12.79 12.65 12.75 72,955,984 +0.12(+0.95%)
Sep 25, 2014 12.80 12.83 12.63 12.63 98,872,992 -0.21(-1.66%)
Sep 24, 2014 12.80 12.85 12.75 12.85 65,648,052 +0.07(+0.56%)
Sep 23, 2014 12.84 12.90 12.77 12.78 59,218,852 -0.09(-0.68%)
Sep 22, 2014 12.92 12.96 12.85 12.86 59,001,780 -0.09(-0.68%)
Sep 19, 2014 13.06 13.08 12.92 12.95 92,252,792 -0.03(-0.26%)
Sep 18, 2014 12.93 13.02 12.91 12.99 94,817,904 +0.13(+0.98%)
Sep 17, 2014 12.83 12.93 12.79 12.86 81,759,384 +0.05(+0.43%)
Sep 16, 2014 12.72 12.83 12.71 12.81 58,614,108 +0.05(+0.43%)
Sep 15, 2014 12.76 12.78 12.71 12.75 38,272,636 -0.01(-0.04%)
Sep 12, 2014 12.77 12.82 12.71 12.76 64,042,668 -0.01(-0.09%)
Sep 11, 2014 12.69 12.78 12.68 12.77 54,646,840 +0.03(+0.26%)
Sep 10, 2014 12.67 12.75 12.67 12.73 57,428,940 +0.07(+0.52%)
Sep 09, 2014 12.77 12.77 12.65 12.67 57,241,104 -0.13(-1.02%)
Sep 08, 2014 12.78 12.85 12.76 12.80 39,870,292 +0.01(+0.04%)
Sep 05, 2014 12.76 12.80 12.69 12.79 44,694,088 +0.02(+0.13%)
Sep 04, 2014 12.78 12.86 12.73 12.78 46,397,512 +0.01(+0.09%)
Sep 03, 2014 12.84 12.85 12.74 12.77 35,975,032 -0.02(-0.17%)
Sep 02, 2014 12.78 12.80 12.72 12.79 54,148,460 +0.05(+0.39%)
Aug 29, 2014 12.72 12.74 12.74 12.74 51,347,572 +0.06(+0.47%)
Aug 28, 2014 12.66 12.70 12.63 12.68 38,494,104 -0.04(-0.30%)
Aug 27, 2014 12.78 12.78 12.70 12.72 32,448,364 -0.03(-0.21%)
Aug 26, 2014 12.71 12.78 12.70 12.75 25,346,856 +0.03(+0.21%)
Aug 25, 2014 12.67 12.76 12.67 12.72 50,484,272 +0.11(+0.87%)
Aug 22, 2014 12.65 12.67 12.61 12.61 45,203,720 -0.04(-0.34%)
Aug 21, 2014 12.53 12.67 12.52 12.65 68,564,160 +0.15(+1.18%)
Aug 20, 2014 12.45 12.55 12.45 12.51 48,609,136 +0.03(+0.26%)
Aug 19, 2014 12.48 12.51 12.47 12.47 37,049,156 +0.02(+0.18%)
Aug 18, 2014 12.37 12.46 12.37 12.45 46,050,488 +0.14(+1.11%)
Aug 15, 2014 12.43 12.43 12.24 12.31 72,970,912 -0.06(-0.48%)
Aug 14, 2014 12.31 12.37 12.31 12.37 40,157,160 +0.08(+0.62%)
Aug 13, 2014 12.27 12.31 12.26 12.30 41,504,992 +0.05(+0.45%)
Aug 12, 2014 12.18 12.28 12.18 12.24 40,336,828 +0.03(+0.22%)
Aug 11, 2014 12.21 12.27 12.21 12.22 41,768,632 +0.01(+0.09%)
Aug 08, 2014 12.08 12.21 12.05 12.21 93,818,920 +0.12(+0.99%)
Aug 07, 2014 12.19 12.22 12.05 12.09 72,994,064 -0.05(-0.45%)
Aug 06, 2014 12.05 12.21 12.05 12.14 67,977,864 +0.05(+0.41%)
Aug 05, 2014 12.16 12.19 12.04 12.09 73,113,408 -0.13(-1.03%)
Aug 04, 2014 12.16 12.23 12.11 12.22 47,920,684 +0.10(+0.81%)
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.