FINANCIAL SEL (NY: XLF )

45.69 +0.50 (+1.11%)
Official Closing Price Updated: 8:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2016 17.10 17.10 16.99 16.99 44,822,064 -0.03(-0.15%)
Oct 28, 2016 17.13 17.15 16.89 17.02 64,772,372 -0.08(-0.45%)
Oct 27, 2016 17.15 17.17 17.02 17.09 52,916,728 +0.04(+0.25%)
Oct 26, 2016 16.87 17.08 16.85 17.05 46,958,796 +0.10(+0.61%)
Oct 25, 2016 17.00 17.01 16.90 16.95 42,032,816 -0.02(-0.10%)
Oct 24, 2016 16.99 17.05 16.96 16.96 39,280,204 +0.05(+0.31%)
Oct 21, 2016 16.78 16.93 16.76 16.91 45,942,660 -0.01(-0.05%)
Oct 20, 2016 16.90 17.02 16.85 16.92 65,329,224 +0.00(+0.00%)
Oct 19, 2016 16.83 16.96 16.81 16.92 57,901,308 +0.15(+0.87%)
Oct 18, 2016 16.81 16.83 16.71 16.78 53,396,236 +0.14(+0.83%)
Oct 17, 2016 16.72 16.76 16.59 16.64 47,909,656 -0.08(-0.46%)
Oct 14, 2016 16.84 16.89 16.66 16.71 88,504,808 +0.08(+0.47%)
Oct 13, 2016 16.66 16.67 16.45 16.64 85,013,000 -0.16(-0.97%)
Oct 12, 2016 16.80 16.91 16.78 16.80 59,692,764 -0.02(-0.10%)
Oct 11, 2016 16.92 16.97 16.71 16.82 91,297,472 -0.15(-0.91%)
Oct 10, 2016 16.97 17.05 16.96 16.97 44,146,872 +0.09(+0.51%)
Oct 07, 2016 16.83 16.92 16.78 16.89 64,520,212 -0.01(-0.05%)
Oct 06, 2016 16.91 16.92 16.75 16.90 61,951,984 +0.03(+0.15%)
Oct 05, 2016 16.67 16.90 16.65 16.87 68,139,200 +0.27(+1.61%)
Oct 04, 2016 16.58 16.72 16.52 16.60 79,552,984 +0.07(+0.42%)
Oct 03, 2016 16.56 16.62 16.49 16.53 38,471,736 -0.08(-0.47%)
Sep 30, 2016 16.47 16.70 16.45 16.61 54,917,616 +0.22(+1.37%)
Sep 29, 2016 16.61 16.70 16.30 16.39 72,617,096 -0.23(-1.40%)
Sep 28, 2016 16.61 16.65 16.46 16.62 49,791,756 +0.08(+0.47%)
Sep 27, 2016 16.35 16.56 16.30 16.54 55,316,432 +0.13(+0.79%)
Sep 26, 2016 16.58 16.59 16.37 16.41 62,957,716 -0.27(-1.60%)
Sep 23, 2016 16.71 16.79 16.65 16.68 68,559,552 -0.09(-0.51%)
Sep 22, 2016 16.82 16.84 16.73 16.77 44,563,104 +0.03(+0.21%)
Sep 21, 2016 16.71 16.75 16.57 16.73 74,392,056 +0.10(+0.62%)
Sep 20, 2016 16.74 16.77 16.60 16.63 46,360,684 +0.01(+0.05%)
Sep 19, 2016 16.51 16.74 16.55 16.62 58,549,104 +0.11(+0.64%)
Sep 16, 2016 16.61 16.61 16.47 16.51 87,411,784 -0.17(-1.04%)
Sep 15, 2016 16.56 16.74 16.52 16.69 89,206,280 +0.10(+0.59%)
Sep 14, 2016 16.63 16.74 16.54 16.59 96,663,072 -0.04(-0.25%)
Sep 13, 2016 16.74 16.78 16.57 16.63 97,076,072 -0.30(-1.77%)
Sep 12, 2016 16.67 16.99 16.59 16.93 101,650,776 +0.19(+1.12%)
Sep 09, 2016 16.97 17.03 16.74 16.74 77,535,016 -0.32(-1.88%)
Sep 08, 2016 17.08 17.13 17.03 17.06 84,051,424 -0.01(-0.08%)
Sep 07, 2016 17.02 17.10 16.99 17.08 45,103,868 -0.01(-0.04%)
Sep 06, 2016 17.11 17.13 16.95 17.08 70,329,216 -0.03(-0.16%)
Sep 02, 2016 17.06 17.11 17.11 17.11 96,079,632 +0.08(+0.45%)
Sep 01, 2016 17.15 17.16 16.90 17.04 73,432,088 -0.07(-0.41%)
Aug 31, 2016 17.10 17.12 16.97 17.11 65,763,688 +0.01(+0.08%)
Aug 30, 2016 16.97 17.09 16.95 17.09 45,902,024 +0.15(+0.90%)
Aug 29, 2016 16.83 17.00 16.81 16.94 47,175,568 +0.15(+0.87%)
Aug 26, 2016 16.82 16.91 16.69 16.79 75,758,136 +0.02(+0.12%)
Aug 25, 2016 16.72 16.80 16.69 16.77 31,780,658 +0.03(+0.21%)
Aug 24, 2016 16.75 16.79 16.69 16.74 28,341,318 -0.01(-0.04%)
Aug 23, 2016 16.79 16.83 16.74 16.74 34,816,096 +0.02(+0.12%)
Aug 22, 2016 16.69 16.74 16.65 16.72 37,926,052 +0.00(+0.00%)
Aug 19, 2016 16.68 16.74 16.62 16.72 36,751,728 -0.01(-0.04%)
Aug 18, 2016 16.72 16.76 16.68 16.73 31,018,998 -0.01(-0.08%)
Aug 17, 2016 16.69 16.75 16.65 16.74 29,947,796 +0.06(+0.33%)
Aug 16, 2016 16.70 16.73 16.65 16.69 32,234,710 -0.04(-0.25%)
Aug 15, 2016 16.68 16.74 16.67 16.73 30,646,760 +0.11(+0.67%)
Aug 12, 2016 16.56 16.65 16.55 16.62 33,662,500 -0.05(-0.29%)
Aug 11, 2016 16.67 16.71 16.60 16.67 29,321,442 +0.03(+0.21%)
Aug 10, 2016 16.75 16.78 16.60 16.63 39,124,592 -0.13(-0.79%)
Aug 09, 2016 16.74 16.79 16.72 16.76 37,603,056 +0.01(+0.08%)
Aug 08, 2016 16.78 16.80 16.70 16.75 52,507,300 +0.02(+0.12%)
Aug 05, 2016 16.59 16.73 16.54 16.73 60,116,252 +0.31(+1.91%)
Aug 04, 2016 16.44 16.47 16.38 16.42 36,575,980 -0.04(-0.25%)
Aug 03, 2016 16.29 16.46 16.29 16.46 39,085,996 +0.17(+1.03%)
Aug 02, 2016 16.38 16.44 16.25 16.29 46,315,044 -0.14(-0.85%)
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.