FINANCIAL SEL (NY: XLF )

45.73 +0.55 (+1.21%)
Streaming Delayed Price Updated: 3:48 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2008 16.44 16.64 16.26 16.32 140,330,800 -0.11(-0.67%)
Apr 29, 2008 16.55 16.64 16.37 16.43 104,540,432 -0.14(-0.82%)
Apr 28, 2008 16.59 16.71 16.43 16.57 124,546,912 -0.02(-0.15%)
Apr 25, 2008 16.45 16.62 16.10 16.59 135,408,928 +0.30(+1.85%)
Apr 24, 2008 15.77 16.38 15.76 16.29 200,162,192 +0.58(+3.72%)
Apr 23, 2008 15.85 15.95 15.60 15.71 133,163,544 -0.09(-0.58%)
Apr 22, 2008 15.92 15.96 15.72 15.80 136,714,304 -0.23(-1.46%)
Apr 21, 2008 16.11 16.12 15.88 16.03 106,515,744 -0.25(-1.55%)
Apr 18, 2008 16.44 16.54 16.17 16.29 204,679,152 +0.35(+2.20%)
Apr 17, 2008 15.55 16.02 15.52 15.94 204,865,072 +0.22(+1.41%)
Apr 16, 2008 15.55 15.74 15.45 15.71 182,383,728 +0.48(+3.15%)
Apr 15, 2008 15.24 15.40 14.99 15.23 151,996,640 +0.15(+1.02%)
Apr 14, 2008 15.36 15.38 15.01 15.08 162,384,064 -0.35(-2.27%)
Apr 11, 2008 15.46 15.81 15.42 15.43 149,884,880 -0.33(-2.11%)
Apr 10, 2008 15.72 15.98 15.58 15.76 178,817,392 -0.09(-0.54%)
Apr 09, 2008 16.18 16.18 15.74 15.85 159,619,456 -0.26(-1.64%)
Apr 08, 2008 16.17 16.30 15.98 16.11 146,526,416 -0.18(-1.10%)
Apr 07, 2008 16.46 16.60 16.26 16.29 160,284,272 +0.12(+0.72%)
Apr 04, 2008 16.41 16.45 16.10 16.18 144,745,920 -0.26(-1.61%)
Apr 03, 2008 16.18 16.52 16.11 16.44 160,300,672 +0.11(+0.68%)
Apr 02, 2008 16.49 16.72 16.24 16.33 208,107,584 -0.09(-0.56%)
Apr 01, 2008 15.85 16.44 15.81 16.42 272,141,056 +1.13(+7.40%)
Mar 31, 2008 15.12 15.57 15.02 15.29 142,933,008 +0.12(+0.81%)
Mar 28, 2008 15.20 15.64 15.10 15.17 144,026,080 -0.30(-1.91%)
Mar 27, 2008 15.92 15.94 15.46 15.46 199,750,384 -0.26(-1.68%)
Mar 26, 2008 16.11 16.17 15.70 15.73 208,881,232 -0.55(-3.36%)
Mar 25, 2008 16.37 16.52 16.03 16.27 206,271,584 -0.13(-0.79%)
Mar 24, 2008 16.37 16.84 16.34 16.40 241,144,256 +0.21(+1.29%)
Mar 21, 2008 15.34 16.32 15.33 16.19 361,970,240 +0.00(+0.00%)
Mar 20, 2008 15.34 16.32 15.33 16.19 361,957,696 +0.97(+6.34%)
Mar 19, 2008 15.84 16.06 15.23 15.23 352,413,120 -0.41(-2.64%)
Mar 18, 2008 15.17 15.71 14.90 15.64 453,779,904 +1.24(+8.63%)
Mar 17, 2008 13.71 14.64 13.71 14.40 344,928,832 -0.35(-2.38%)
Mar 14, 2008 15.34 15.44 14.47 14.75 413,847,296 -0.46(-2.99%)
Mar 13, 2008 14.83 15.85 14.42 15.20 341,669,664 +0.08(+0.53%)
Mar 12, 2008 15.53 15.94 15.10 15.12 278,417,440 -0.41(-2.62%)
Mar 11, 2008 15.20 15.58 14.78 15.53 370,158,304 +0.99(+6.81%)
Mar 10, 2008 15.00 15.08 14.46 14.54 275,425,056 -0.42(-2.84%)
Mar 07, 2008 14.69 15.29 14.64 14.96 323,939,232 +0.03(+0.21%)
Mar 06, 2008 15.22 15.32 14.83 14.93 227,125,632 -0.54(-3.46%)
Mar 05, 2008 15.64 15.82 15.27 15.47 297,120,928 -0.12(-0.79%)
Mar 04, 2008 15.41 15.63 15.12 15.59 264,950,000 -0.09(-0.55%)
Mar 03, 2008 15.79 15.82 15.46 15.68 179,828,320 -0.22(-1.35%)
Feb 29, 2008 16.21 16.23 15.76 15.89 227,566,784 -0.54(-3.26%)
Feb 28, 2008 16.80 16.82 16.43 16.43 144,400,464 -0.53(-3.12%)
Feb 27, 2008 16.70 17.17 16.61 16.96 160,296,128 +0.07(+0.44%)
Feb 26, 2008 16.67 17.14 16.62 16.88 168,419,584 +0.15(+0.88%)
Feb 25, 2008 16.54 16.88 16.32 16.74 243,683,248 +0.00(+0.00%)
Feb 22, 2008 16.42 16.74 16.05 16.74 181,785,536 +0.36(+2.18%)
Feb 21, 2008 16.65 16.78 16.31 16.38 122,881,432 -0.30(-1.77%)
Feb 20, 2008 16.17 16.67 16.11 16.67 192,094,240 +0.19(+1.16%)
Feb 19, 2008 16.71 16.77 16.22 16.48 155,057,328 -0.02(-0.15%)
Feb 18, 2008 16.28 16.51 16.10 16.51 0 +0.00(+0.00%)
Feb 15, 2008 16.28 16.51 16.10 16.51 165,281,600 +0.26(+1.59%)
Feb 14, 2008 16.64 16.75 16.25 16.25 169,024,208 -0.46(-2.73%)
Feb 13, 2008 16.71 16.75 16.34 16.70 140,414,144 -0.06(-0.37%)
Feb 12, 2008 16.51 16.80 16.33 16.77 249,975,872 +0.45(+2.75%)
Feb 11, 2008 16.66 16.66 16.17 16.32 178,107,040 -0.37(-2.21%)
Feb 08, 2008 16.91 16.96 16.45 16.69 169,626,576 -0.28(-1.67%)
Feb 07, 2008 16.66 17.19 16.61 16.97 210,027,232 +0.15(+0.91%)
Feb 06, 2008 17.10 17.19 16.70 16.82 170,483,824 -0.20(-1.16%)
Feb 05, 2008 17.34 17.42 16.90 17.01 203,929,280 -0.72(-4.06%)
Feb 04, 2008 18.06 18.14 17.65 17.73 122,841,344 -0.53(-2.90%)
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.