FINANCIAL SEL (NY: XLF )

45.67 +0.48 (+1.07%)
Streaming Delayed Price Updated: 12:47 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2014 14.09 14.27 14.06 14.13 79,867,080 -0.17(-1.17%)
Jan 30, 2014 14.23 14.33 14.18 14.30 67,974,296 +0.20(+1.43%)
Jan 29, 2014 14.11 14.24 14.06 14.10 95,850,720 -0.17(-1.18%)
Jan 28, 2014 14.15 14.28 14.14 14.27 51,545,560 +0.19(+1.33%)
Jan 27, 2014 14.19 14.25 14.00 14.08 96,026,440 -0.09(-0.62%)
Jan 24, 2014 14.42 14.42 14.17 14.17 105,082,840 -0.33(-2.27%)
Jan 23, 2014 14.67 14.68 14.43 14.49 77,905,392 -0.24(-1.64%)
Jan 22, 2014 14.76 14.77 14.70 14.74 26,965,098 +0.01(+0.05%)
Jan 21, 2014 14.80 14.81 14.64 14.73 61,788,924 +0.01(+0.09%)
Jan 17, 2014 14.78 14.72 14.72 14.72 105,299,352 -0.05(-0.32%)
Jan 16, 2014 14.82 14.82 14.73 14.76 69,994,024 -0.09(-0.63%)
Jan 15, 2014 14.68 14.87 14.68 14.86 91,900,120 +0.17(+1.19%)
Jan 14, 2014 14.64 14.70 14.57 14.68 46,703,132 +0.12(+0.83%)
Jan 13, 2014 14.76 14.79 14.53 14.56 63,501,428 -0.22(-1.50%)
Jan 10, 2014 14.80 14.82 14.72 14.78 54,229,068 -0.03(-0.18%)
Jan 09, 2014 14.80 14.83 14.72 14.81 43,275,008 +0.05(+0.36%)
Jan 08, 2014 14.74 14.78 14.70 14.76 53,517,268 +0.05(+0.34%)
Jan 07, 2014 14.78 14.78 14.66 14.71 70,777,664 +0.00(+0.02%)
Jan 06, 2014 14.76 14.80 14.68 14.70 51,665,500 +0.01(+0.09%)
Jan 03, 2014 14.61 14.74 14.60 14.69 36,739,880 +0.10(+0.69%)
Jan 02, 2014 14.64 14.66 14.55 14.59 52,849,536 -0.08(-0.55%)
Dec 31, 2013 14.62 14.67 14.67 14.67 33,932,588 +0.07(+0.51%)
Dec 30, 2013 14.62 14.65 14.57 14.60 24,005,612 -0.03(-0.18%)
Dec 27, 2013 14.64 14.64 14.60 14.62 17,802,410 -0.01(-0.05%)
Dec 26, 2013 14.64 14.64 14.60 14.63 22,211,888 +0.03(+0.23%)
Dec 24, 2013 14.60 14.60 14.55 14.60 11,025,854 +0.03(+0.18%)
Dec 23, 2013 14.57 14.60 14.55 14.57 44,013,112 +0.07(+0.49%)
Dec 20, 2013 14.44 14.54 14.43 14.50 98,277,384 +0.07(+0.50%)
Dec 19, 2013 14.41 14.47 14.38 14.43 68,301,104 -0.02(-0.14%)
Dec 18, 2013 14.16 14.46 14.04 14.45 148,013,792 +0.33(+2.32%)
Dec 17, 2013 14.21 14.21 14.11 14.12 39,903,388 -0.09(-0.66%)
Dec 16, 2013 14.19 14.24 14.19 14.21 101,919,456 +0.09(+0.62%)
Dec 13, 2013 14.16 14.19 14.09 14.13 108,380,576 +0.01(+0.09%)
Dec 12, 2013 14.11 14.18 14.07 14.11 58,233,460 +0.00(+0.00%)
Dec 11, 2013 14.32 14.32 14.09 14.11 95,374,432 -0.19(-1.35%)
Dec 10, 2013 14.33 14.39 14.31 14.31 46,054,184 -0.05(-0.37%)
Dec 09, 2013 14.35 14.39 14.33 14.36 33,000,358 +0.06(+0.42%)
Dec 06, 2013 14.27 14.34 14.21 14.30 45,413,612 +0.19(+1.37%)
Dec 05, 2013 14.18 14.21 14.09 14.11 53,524,876 -0.13(-0.94%)
Dec 04, 2013 14.15 14.31 14.12 14.24 65,424,932 +0.03(+0.24%)
Dec 03, 2013 14.28 14.35 14.13 14.21 41,227,436 -0.15(-1.02%)
Dec 02, 2013 14.38 14.46 14.31 14.35 45,503,604 -0.01(-0.05%)
Nov 29, 2013 14.47 14.47 14.35 14.36 17,976,248 -0.05(-0.37%)
Nov 27, 2013 14.41 14.43 14.37 14.41 23,922,460 +0.04(+0.28%)
Nov 26, 2013 14.39 14.45 14.37 14.37 40,010,708 -0.01(-0.09%)
Nov 25, 2013 14.41 14.45 14.36 14.39 41,338,616 +0.02(+0.14%)
Nov 22, 2013 14.31 14.37 14.29 14.37 41,446,580 +0.07(+0.47%)
Nov 21, 2013 14.14 14.32 14.13 14.30 55,477,476 +0.20(+1.44%)
Nov 20, 2013 14.17 14.21 14.05 14.10 47,709,208 -0.04(-0.31%)
Nov 19, 2013 14.13 14.21 14.10 14.14 43,381,920 +0.02(+0.14%)
Nov 18, 2013 14.18 14.22 14.09 14.12 63,888,676 -0.01(-0.05%)
Nov 15, 2013 14.07 14.14 14.04 14.13 55,758,532 +0.07(+0.48%)
Nov 14, 2013 13.94 14.06 13.91 14.06 52,181,900 +0.12(+0.89%)
Nov 13, 2013 13.76 13.99 13.74 13.93 61,333,064 +0.12(+0.85%)
Nov 12, 2013 13.92 13.93 13.78 13.82 42,223,296 -0.13(-0.93%)
Nov 11, 2013 13.94 13.98 13.89 13.95 34,969,292 +0.00(+0.02%)
Nov 08, 2013 13.64 13.94 13.63 13.94 95,648,408 +0.32(+2.33%)
Nov 07, 2013 13.82 13.84 13.62 13.63 65,204,860 -0.15(-1.12%)
Nov 06, 2013 13.78 13.82 13.75 13.78 41,252,192 +0.06(+0.46%)
Nov 05, 2013 13.74 13.77 13.69 13.72 38,711,020 -0.07(-0.53%)
Nov 04, 2013 13.80 13.82 13.75 13.79 28,013,788 +0.01(+0.05%)
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.