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 (%)
Sep 30, 2004 14.50 14.50 14.37 14.43 3,044,392 -0.04(-0.25%)
Sep 29, 2004 14.50 14.50 14.34 14.46 3,793,259 +0.05(+0.35%)
Sep 28, 2004 14.40 14.44 14.31 14.41 7,840,810 +0.06(+0.39%)
Sep 27, 2004 14.43 14.45 14.33 14.36 8,951,288 -0.07(-0.49%)
Sep 24, 2004 14.37 14.47 14.32 14.43 7,199,263 +0.06(+0.39%)
Sep 23, 2004 14.52 14.54 14.37 14.37 11,644,526 -0.15(-1.01%)
Sep 22, 2004 14.70 14.70 14.49 14.52 5,959,963 -0.27(-1.82%)
Sep 21, 2004 14.66 14.80 14.65 14.79 5,100,226 +0.12(+0.83%)
Sep 20, 2004 14.68 14.74 14.63 14.66 4,676,275 -0.15(-1.03%)
Sep 17, 2004 14.85 14.86 14.79 14.82 2,679,823 -0.05(-0.31%)
Sep 16, 2004 14.79 14.89 14.79 14.86 3,425,731 +0.08(+0.51%)
Sep 15, 2004 14.85 14.85 14.77 14.79 1,103,178 -0.06(-0.38%)
Sep 14, 2004 14.83 14.87 14.81 14.84 2,483,334 +0.02(+0.14%)
Sep 13, 2004 14.93 14.93 14.80 14.82 5,876,514 -0.04(-0.27%)
Sep 10, 2004 14.83 14.88 14.75 14.86 2,273,430 +0.07(+0.48%)
Sep 09, 2004 14.81 14.84 14.72 14.79 3,252,718 -0.02(-0.10%)
Sep 08, 2004 14.91 14.92 14.79 14.81 9,413,707 -0.11(-0.75%)
Sep 07, 2004 14.87 14.95 14.84 14.92 3,826,205 +0.18(+1.20%)
Sep 03, 2004 14.65 14.83 14.65 14.74 3,150,922 -0.01(-0.03%)
Sep 02, 2004 14.60 14.77 14.55 14.75 6,101,806 +0.16(+1.11%)
Sep 01, 2004 14.65 14.68 14.53 14.58 4,671,146 -0.06(-0.38%)
Aug 31, 2004 14.57 14.66 14.53 14.64 3,790,300 +0.08(+0.52%)
Aug 30, 2004 14.65 14.66 14.56 14.56 1,820,283 -0.09(-0.59%)
Aug 27, 2004 14.67 14.67 14.59 14.65 2,921,291 +0.02(+0.10%)
Aug 26, 2004 14.59 14.65 14.55 14.63 1,762,086 +0.04(+0.24%)
Aug 25, 2004 14.47 14.62 14.45 14.60 9,250,361 +0.13(+0.88%)
Aug 24, 2004 14.47 14.53 14.43 14.47 3,293,554 +0.03(+0.18%)
Aug 23, 2004 14.52 14.53 14.43 14.45 3,214,249 -0.05(-0.35%)
Aug 20, 2004 14.37 14.51 14.36 14.50 5,065,702 +0.15(+1.02%)
Aug 19, 2004 14.37 14.41 14.30 14.35 3,261,793 -0.06(-0.42%)
Aug 18, 2004 14.22 14.41 14.19 14.41 9,068,077 +0.17(+1.21%)
Aug 17, 2004 14.23 14.29 14.21 14.24 11,028,624 +0.08(+0.57%)
Aug 16, 2004 13.91 14.17 13.91 14.16 6,903,543 +0.21(+1.53%)
Aug 13, 2004 14.04 14.04 13.88 13.94 5,380,360 +0.02(+0.11%)
Aug 12, 2004 13.97 14.06 13.93 13.93 3,237,527 -0.14(-0.97%)
Aug 11, 2004 13.94 14.08 13.94 14.07 5,711,787 +0.03(+0.22%)
Aug 10, 2004 13.94 14.04 13.89 14.04 6,880,264 +0.19(+1.39%)
Aug 09, 2004 13.81 13.90 13.81 13.84 5,943,983 -0.02(-0.11%)
Aug 06, 2004 13.89 14.00 13.82 13.86 6,059,983 -0.12(-0.87%)
Aug 05, 2004 14.17 14.21 13.95 13.98 4,670,554 -0.23(-1.64%)
Aug 04, 2004 14.13 14.26 14.08 14.21 3,103,378 +0.04(+0.25%)
Aug 03, 2004 14.23 14.25 14.16 14.18 6,884,210 -0.09(-0.60%)
Aug 02, 2004 14.18 14.28 14.08 14.26 6,421,199 +0.09(+0.61%)
Jul 30, 2004 14.17 14.19 14.12 14.18 3,855,205 -0.02(-0.14%)
Jul 29, 2004 14.19 14.24 14.14 14.20 2,924,842 +0.06(+0.43%)
Jul 28, 2004 14.09 14.17 13.97 14.14 3,095,093 +0.05(+0.32%)
Jul 27, 2004 14.04 14.14 13.99 14.09 5,306,184 +0.12(+0.83%)
Jul 26, 2004 14.04 14.04 13.91 13.98 2,841,393 +0.01(+0.04%)
Jul 23, 2004 14.02 14.04 13.93 13.97 7,855,606 -0.07(-0.51%)
Jul 22, 2004 13.97 14.09 13.84 14.04 6,700,149 +0.02(+0.11%)
Jul 21, 2004 14.29 14.29 14.02 14.03 7,853,042 -0.14(-1.00%)
Jul 20, 2004 14.09 14.18 13.98 14.17 8,341,107 +0.07(+0.50%)
Jul 19, 2004 14.04 14.15 14.04 14.10 3,279,350 +0.02(+0.14%)
Jul 16, 2004 14.21 14.24 14.05 14.08 7,972,000 +0.01(+0.04%)
Jul 15, 2004 14.20 14.24 14.06 14.07 10,081,888 -0.13(-0.93%)
Jul 14, 2004 14.19 14.31 14.15 14.20 6,156,649 -0.07(-0.46%)
Jul 13, 2004 14.29 14.29 14.21 14.27 6,118,771 +0.02(+0.11%)
Jul 12, 2004 14.14 14.30 14.13 14.25 4,958,383 +0.07(+0.46%)
Jul 09, 2004 14.29 14.29 14.15 14.19 3,907,483 +0.00(+0.00%)
Jul 08, 2004 14.22 14.31 14.19 14.19 2,056,425 -0.11(-0.75%)
Jul 07, 2004 14.24 14.37 14.24 14.29 2,997,243 -0.03(-0.21%)
Jul 06, 2004 14.29 14.39 14.27 14.32 2,924,447 -0.10(-0.70%)
Jul 02, 2004 14.42 14.49 14.36 14.43 9,096,682 +0.04(+0.28%)
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.