FINANCIAL SEL (NY: XLF )

45.19 -0.14 (-0.31%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2015 16.95 16.95 16.86 16.88 35,759,836 -0.01(-0.08%)
Nov 27, 2015 16.88 16.92 16.80 16.90 27,402,876 +0.04(+0.24%)
Nov 25, 2015 16.85 16.86 16.86 16.86 35,238,216 +0.01(+0.08%)
Nov 24, 2015 16.79 16.90 16.70 16.84 42,439,596 -0.05(-0.29%)
Nov 23, 2015 16.95 17.01 16.87 16.89 37,608,516 -0.07(-0.41%)
Nov 20, 2015 16.98 17.03 16.91 16.96 52,214,288 +0.03(+0.16%)
Nov 19, 2015 16.91 16.96 16.85 16.93 42,071,608 +0.03(+0.16%)
Nov 18, 2015 16.71 16.93 16.65 16.91 98,747,672 +0.30(+1.78%)
Nov 17, 2015 16.71 16.76 16.58 16.61 54,369,428 -0.03(-0.21%)
Nov 16, 2015 16.40 16.64 16.36 16.64 63,212,120 +0.20(+1.21%)
Nov 13, 2015 16.50 16.62 16.40 16.44 63,662,276 -0.14(-0.83%)
Nov 12, 2015 16.80 16.80 16.58 16.58 78,685,928 -0.25(-1.51%)
Nov 11, 2015 16.97 16.97 16.82 16.84 32,581,680 -0.05(-0.33%)
Nov 10, 2015 16.77 16.90 16.75 16.89 48,581,120 +0.08(+0.45%)
Nov 09, 2015 17.02 17.06 16.72 16.82 69,821,776 -0.19(-1.09%)
Nov 06, 2015 17.15 17.17 16.94 17.00 101,093,584 +0.17(+1.02%)
Nov 05, 2015 16.76 16.86 16.73 16.83 53,452,000 +0.07(+0.41%)
Nov 04, 2015 16.81 16.85 16.71 16.76 47,382,020 -0.05(-0.29%)
Nov 03, 2015 16.77 16.86 16.70 16.81 50,193,352 +0.03(+0.16%)
Nov 02, 2015 16.60 16.85 16.59 16.78 86,878,200 +0.23(+1.37%)
Oct 30, 2015 16.75 16.77 16.53 16.55 74,284,688 -0.24(-1.43%)
Oct 29, 2015 16.81 16.88 16.71 16.80 57,276,452 -0.02(-0.12%)
Oct 28, 2015 16.47 16.84 16.47 16.82 132,406,256 +0.38(+2.34%)
Oct 27, 2015 16.44 16.47 16.38 16.43 33,866,796 -0.10(-0.58%)
Oct 26, 2015 16.60 16.60 16.47 16.53 28,932,464 -0.07(-0.41%)
Oct 23, 2015 16.55 16.60 16.47 16.60 54,239,744 +0.18(+1.09%)
Oct 22, 2015 16.19 16.48 16.18 16.42 72,319,296 +0.26(+1.62%)
Oct 21, 2015 16.29 16.35 16.13 16.16 34,518,688 -0.12(-0.72%)
Oct 20, 2015 16.18 16.29 16.16 16.27 28,287,594 +0.10(+0.59%)
Oct 19, 2015 16.09 16.21 16.08 16.18 38,627,040 -0.01(-0.08%)
Oct 16, 2015 16.14 16.22 16.11 16.19 43,178,556 +0.10(+0.60%)
Oct 15, 2015 15.83 16.11 15.81 16.09 65,748,232 +0.36(+2.27%)
Oct 14, 2015 15.87 15.90 15.72 15.74 52,893,192 -0.13(-0.82%)
Oct 13, 2015 15.94 16.04 15.87 15.87 50,147,700 -0.12(-0.77%)
Oct 12, 2015 15.97 16.02 15.93 15.99 29,908,984 +0.01(+0.09%)
Oct 09, 2015 16.11 16.13 15.91 15.98 68,933,856 -0.10(-0.64%)
Oct 08, 2015 15.92 16.09 15.89 16.08 43,999,396 +0.10(+0.60%)
Oct 07, 2015 15.96 16.07 15.87 15.98 45,606,444 +0.12(+0.78%)
Oct 06, 2015 15.90 15.96 15.83 15.86 43,347,128 -0.08(-0.47%)
Oct 05, 2015 15.72 15.96 15.71 15.94 56,687,932 +0.33(+2.11%)
Oct 02, 2015 15.25 15.61 15.11 15.61 89,029,352 +0.02(+0.13%)
Oct 01, 2015 15.57 15.65 15.42 15.59 57,323,068 +0.01(+0.04%)
Sep 30, 2015 15.55 15.58 15.39 15.58 57,996,664 +0.23(+1.52%)
Sep 29, 2015 15.33 15.39 15.21 15.34 57,029,328 +0.03(+0.18%)
Sep 28, 2015 15.57 15.60 15.27 15.32 69,032,528 -0.36(-2.32%)
Sep 25, 2015 15.67 15.78 15.61 15.68 65,480,064 +0.23(+1.47%)
Sep 24, 2015 15.39 15.48 15.32 15.45 60,582,116 -0.11(-0.71%)
Sep 23, 2015 15.56 15.62 15.48 15.56 41,227,556 +0.01(+0.04%)
Sep 22, 2015 15.52 15.61 15.44 15.56 77,201,320 -0.20(-1.27%)
Sep 21, 2015 15.68 15.82 15.65 15.76 55,650,508 +0.18(+1.15%)
Sep 18, 2015 15.67 15.74 15.55 15.58 100,780,128 -0.32(-2.02%)
Sep 17, 2015 16.11 16.22 15.87 15.90 89,234,504 -0.23(-1.40%)
Sep 16, 2015 16.04 16.15 15.95 16.13 33,226,200 +0.10(+0.64%)
Sep 15, 2015 15.86 16.07 15.80 16.02 48,692,256 +0.23(+1.43%)
Sep 14, 2015 15.80 15.84 15.74 15.80 37,768,484 -0.03(-0.22%)
Sep 11, 2015 15.69 15.83 15.65 15.83 31,804,520 +0.07(+0.43%)
Sep 10, 2015 15.67 15.88 15.63 15.76 51,785,180 +0.08(+0.48%)
Sep 09, 2015 16.05 16.12 15.65 15.69 51,890,200 -0.22(-1.38%)
Sep 08, 2015 15.81 15.92 15.70 15.91 58,989,968 +0.40(+2.56%)
Sep 04, 2015 15.60 15.51 15.51 15.51 79,164,424 -0.32(-1.99%)
Sep 03, 2015 15.78 15.99 15.76 15.83 71,502,224 +0.09(+0.57%)
Sep 02, 2015 15.73 15.78 15.53 15.74 62,320,376 +0.21(+1.37%)
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.