FINANCIAL SEL (NY: XLF )

45.19 -0.14 (-0.31%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2006 21.90 21.95 21.80 21.80 12,844,461 -0.04(-0.17%)
Oct 30, 2006 21.80 21.90 21.76 21.84 13,115,890 +0.01(+0.03%)
Oct 27, 2006 21.96 21.96 21.77 21.83 7,013,768 -0.17(-0.76%)
Oct 26, 2006 21.88 22.00 21.78 22.00 15,829,697 +0.15(+0.70%)
Oct 25, 2006 21.77 21.84 21.68 21.84 7,643,256 +0.09(+0.42%)
Oct 24, 2006 21.71 21.76 21.64 21.75 4,930,588 -0.01(-0.03%)
Oct 23, 2006 21.55 21.79 21.53 21.76 6,392,731 +0.14(+0.65%)
Oct 20, 2006 21.64 21.65 21.52 21.61 11,511,531 -0.02(-0.11%)
Oct 19, 2006 21.74 21.74 21.54 21.64 13,358,714 -0.14(-0.65%)
Oct 18, 2006 21.81 21.90 21.65 21.78 9,266,307 +0.06(+0.28%)
Oct 17, 2006 21.70 21.77 21.61 21.72 9,099,386 +0.00(+0.00%)
Oct 16, 2006 21.76 21.78 21.69 21.72 8,344,747 -0.12(-0.54%)
Oct 13, 2006 21.69 21.84 21.69 21.84 6,540,148 +0.09(+0.40%)
Oct 12, 2006 21.68 21.79 21.68 21.75 8,550,513 +0.11(+0.51%)
Oct 11, 2006 21.39 21.69 21.39 21.64 9,754,879 -0.06(-0.26%)
Oct 10, 2006 21.73 21.76 21.63 21.69 9,006,905 +0.00(+0.00%)
Oct 09, 2006 21.63 21.72 21.55 21.69 5,922,199 +0.06(+0.28%)
Oct 06, 2006 21.64 21.66 21.58 21.63 8,366,689 -0.07(-0.34%)
Oct 05, 2006 21.76 21.93 21.63 21.71 14,111,077 -0.01(-0.06%)
Oct 04, 2006 21.68 21.72 21.40 21.72 19,405,576 +0.26(+1.20%)
Oct 03, 2006 21.26 21.51 21.25 21.46 10,893,745 +0.21(+0.98%)
Oct 02, 2006 21.27 21.33 21.17 21.25 5,989,650 -0.05(-0.23%)
Sep 29, 2006 21.12 21.50 21.12 21.30 8,357,912 -0.06(-0.29%)
Sep 28, 2006 21.23 21.39 21.23 21.36 5,277,107 +0.07(+0.35%)
Sep 27, 2006 21.32 21.38 21.23 21.29 7,922,162 -0.10(-0.46%)
Sep 26, 2006 21.28 21.39 21.20 21.39 10,112,289 +0.12(+0.55%)
Sep 25, 2006 21.17 21.32 21.07 21.27 9,398,933 +0.22(+1.02%)
Sep 22, 2006 21.02 21.09 20.97 21.05 10,511,469 +0.04(+0.18%)
Sep 21, 2006 21.16 21.22 20.98 21.02 8,530,684 -0.15(-0.70%)
Sep 20, 2006 21.10 21.20 21.07 21.16 12,794,889 +0.14(+0.67%)
Sep 19, 2006 21.26 21.26 20.91 21.02 10,184,778 +0.04(+0.18%)
Sep 18, 2006 21.04 21.05 20.91 20.99 12,297,051 -0.02(-0.12%)
Sep 15, 2006 21.53 21.53 20.99 21.01 9,747,891 -0.06(-0.26%)
Sep 14, 2006 20.94 21.07 20.93 21.07 5,050,862 +0.05(+0.23%)
Sep 13, 2006 20.89 21.06 20.80 21.02 11,278,297 +0.15(+0.74%)
Sep 12, 2006 20.62 20.89 20.61 20.86 10,559,416 +0.26(+1.28%)
Sep 11, 2006 20.55 20.63 20.53 20.60 5,620,701 +0.01(+0.06%)
Sep 08, 2006 20.48 20.61 20.37 20.59 9,021,045 +0.12(+0.57%)
Sep 07, 2006 20.56 20.59 20.45 20.47 11,808,316 -0.16(-0.78%)
Sep 06, 2006 20.61 20.86 20.58 20.63 9,055,989 -0.07(-0.33%)
Sep 05, 2006 20.64 20.77 20.61 20.70 12,814,555 +0.07(+0.36%)
Sep 01, 2006 20.67 20.67 20.56 20.62 4,006,102 +0.03(+0.15%)
Aug 31, 2006 20.57 20.61 20.53 20.59 5,496,038 +0.02(+0.12%)
Aug 30, 2006 20.54 20.62 20.54 20.57 6,412,072 +0.06(+0.30%)
Aug 29, 2006 20.55 20.55 20.39 20.51 22,834,038 -0.09(-0.42%)
Aug 28, 2006 20.43 20.64 20.42 20.59 15,311,705 +0.15(+0.72%)
Aug 25, 2006 20.49 20.51 20.43 20.45 5,893,593 -0.11(-0.54%)
Aug 24, 2006 20.56 20.59 20.51 20.56 6,365,913 +0.07(+0.33%)
Aug 23, 2006 20.54 20.57 20.45 20.49 6,266,443 -0.06(-0.30%)
Aug 22, 2006 20.55 20.61 20.48 20.55 8,351,898 -0.01(-0.03%)
Aug 21, 2006 20.61 20.61 20.51 20.56 6,241,900 -0.08(-0.39%)
Aug 18, 2006 20.62 20.64 20.54 20.64 9,875,804 +0.03(+0.15%)
Aug 17, 2006 20.52 20.62 20.47 20.61 8,655,834 +0.07(+0.33%)
Aug 16, 2006 20.55 20.57 20.45 20.54 7,774,257 +0.11(+0.54%)
Aug 15, 2006 20.33 20.68 20.30 20.43 14,207,947 +0.34(+1.68%)
Aug 14, 2006 20.17 20.27 20.05 20.09 8,910,848 +0.02(+0.12%)
Aug 11, 2006 20.08 20.11 19.98 20.06 8,366,689 -0.06(-0.31%)
Aug 10, 2006 20.00 20.17 19.94 20.13 15,996,293 +0.10(+0.49%)
Aug 09, 2006 20.41 20.46 20.01 20.03 13,350,750 -0.24(-1.18%)
Aug 08, 2006 20.48 20.53 20.24 20.27 14,461,660 -0.15(-0.72%)
Aug 07, 2006 20.46 20.47 20.35 20.41 5,382,428 -0.04(-0.21%)
Aug 04, 2006 20.62 20.80 20.38 20.46 26,393,176 +0.04(+0.21%)
Aug 03, 2006 20.24 20.46 20.24 20.41 9,744,640 +0.09(+0.42%)
Aug 02, 2006 20.32 20.38 20.23 20.33 9,585,195 +0.04(+0.18%)
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.