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 (%)
Jul 31, 2006 20.43 20.43 20.30 20.35 11,815,467 -0.03(-0.15%)
Jul 28, 2006 20.18 20.46 20.17 20.38 18,990,792 +0.36(+1.78%)
Jul 27, 2006 20.24 20.28 20.02 20.03 12,629,593 -0.12(-0.58%)
Jul 26, 2006 20.17 20.22 20.07 20.14 7,266,668 -0.02(-0.12%)
Jul 25, 2006 20.12 20.22 20.01 20.17 11,677,640 +0.05(+0.25%)
Jul 24, 2006 19.95 20.14 19.89 20.12 15,073,433 +0.26(+1.30%)
Jul 21, 2006 19.97 20.03 19.79 19.86 28,330,402 -0.11(-0.55%)
Jul 20, 2006 20.06 20.12 19.95 19.97 20,533,876 -0.08(-0.40%)
Jul 19, 2006 19.59 20.06 19.58 20.05 52,865,828 +0.52(+2.65%)
Jul 18, 2006 19.57 19.60 19.37 19.53 11,263,019 +0.04(+0.22%)
Jul 17, 2006 19.40 19.53 19.34 19.49 8,062,753 +0.04(+0.19%)
Jul 14, 2006 19.52 19.59 19.37 19.45 12,368,891 -0.08(-0.41%)
Jul 13, 2006 19.75 19.78 19.53 19.53 15,051,978 -0.31(-1.58%)
Jul 12, 2006 20.11 20.11 19.81 19.85 8,740,026 -0.20(-0.98%)
Jul 11, 2006 19.95 20.06 19.83 20.05 7,663,898 +0.01(+0.03%)
Jul 10, 2006 19.95 20.07 19.95 20.04 4,962,769 +0.14(+0.68%)
Jul 07, 2006 19.90 20.08 19.89 19.90 4,818,765 -0.10(-0.49%)
Jul 06, 2006 19.92 20.06 19.92 20.00 5,600,059 +0.06(+0.31%)
Jul 05, 2006 19.97 20.01 19.86 19.94 7,907,047 -0.19(-0.95%)
Jul 03, 2006 19.92 20.14 19.92 20.13 5,383,241 +0.23(+1.18%)
Jun 30, 2006 20.01 20.05 19.86 19.90 10,258,080 -0.06(-0.28%)
Jun 29, 2006 19.64 19.96 19.60 19.95 14,953,971 +0.41(+2.11%)
Jun 28, 2006 19.53 19.55 19.41 19.54 7,639,355 +0.10(+0.54%)
Jun 27, 2006 19.60 19.65 19.42 19.44 6,337,632 -0.19(-0.97%)
Jun 26, 2006 19.44 19.63 19.44 19.63 6,807,189 +0.17(+0.89%)
Jun 23, 2006 19.50 19.58 19.41 19.45 6,613,937 -0.13(-0.66%)
Jun 22, 2006 19.59 19.65 19.52 19.58 5,316,277 -0.07(-0.38%)
Jun 21, 2006 19.53 19.73 19.50 19.66 19,947,296 +0.16(+0.82%)
Jun 20, 2006 19.45 19.63 19.45 19.50 29,810,586 +0.06(+0.28%)
Jun 19, 2006 19.58 19.70 19.40 19.44 9,373,091 -0.14(-0.69%)
Jun 16, 2006 19.72 19.72 19.52 19.58 13,433,642 -0.24(-1.21%)
Jun 15, 2006 19.57 19.86 19.49 19.82 20,710,224 +0.43(+2.22%)
Jun 14, 2006 19.53 19.60 19.18 19.39 25,077,150 -0.12(-0.60%)
Jun 13, 2006 19.84 19.97 19.45 19.50 32,160,318 -0.39(-1.95%)
Jun 12, 2006 20.12 20.16 19.89 19.89 12,623,904 -0.22(-1.10%)
Jun 09, 2006 20.15 20.27 20.08 20.11 15,543,802 -0.07(-0.34%)
Jun 08, 2006 20.09 20.24 19.90 20.18 37,905,684 +0.04(+0.18%)
Jun 07, 2006 20.05 20.32 20.04 20.14 14,425,903 +0.07(+0.34%)
Jun 06, 2006 20.18 20.23 19.88 20.08 30,632,188 -0.05(-0.24%)
Jun 05, 2006 20.36 20.42 20.11 20.13 10,644,258 -0.33(-1.62%)
Jun 02, 2006 20.24 20.50 20.24 20.46 16,694,045 +0.12(+0.57%)
Jun 01, 2006 20.09 20.37 20.09 20.34 5,965,270 +0.23(+1.16%)
May 31, 2006 20.03 20.13 19.92 20.11 8,559,778 +0.14(+0.71%)
May 30, 2006 20.29 20.29 19.96 19.97 12,428,865 -0.30(-1.49%)
May 26, 2006 20.21 20.27 20.13 20.27 6,429,625 +0.17(+0.83%)
May 25, 2006 20.03 20.11 19.97 20.10 9,217,222 +0.18(+0.90%)
May 24, 2006 19.87 20.06 19.75 19.92 17,590,900 +0.01(+0.06%)
May 23, 2006 20.08 20.16 19.90 19.91 12,390,995 -0.10(-0.49%)
May 22, 2006 20.01 20.10 19.84 20.01 16,732,077 -0.05(-0.25%)
May 19, 2006 20.07 20.15 19.93 20.06 16,137,858 +0.10(+0.52%)
May 18, 2006 20.15 20.22 19.95 19.95 11,038,562 -0.18(-0.89%)
May 17, 2006 20.41 20.44 20.07 20.13 17,722,226 -0.41(-2.01%)
May 16, 2006 20.59 20.64 20.46 20.54 12,624,392 -0.02(-0.12%)
May 15, 2006 20.39 20.59 20.39 20.57 8,917,024 +0.14(+0.69%)
May 12, 2006 20.30 20.64 20.30 20.43 13,740,178 -0.21(-1.01%)
May 11, 2006 20.97 20.97 20.57 20.64 13,992,916 -0.34(-1.64%)
May 10, 2006 20.95 21.02 20.83 20.98 13,813,155 +0.01(+0.06%)
May 09, 2006 20.90 20.99 20.90 20.97 16,802,942 +0.04(+0.18%)
May 08, 2006 21.05 21.05 20.91 20.93 13,574,557 -0.09(-0.41%)
May 05, 2006 20.80 21.04 20.80 21.02 19,552,668 +0.30(+1.43%)
May 04, 2006 20.69 20.80 20.69 20.72 13,770,084 +0.04(+0.21%)
May 03, 2006 20.70 20.73 20.60 20.68 7,560,365 -0.02(-0.09%)
May 02, 2006 20.67 20.71 20.61 20.70 6,464,895 +0.13(+0.63%)
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.