Skip to main content

FINANCIAL SEL (NY: XLF )

47.42 -0.26 (-0.55%)
Official Closing Price Updated: 8:00 PM EDT, Mar 13, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 13, 2025 47.79 48.08 47.28 47.42 49,981,716 -0.26(-0.55%)
Mar 12, 2025 48.12 48.19 47.22 47.68 60,694,640 +0.07(+0.15%)
Mar 11, 2025 47.95 48.08 47.28 47.61 73,070,800 -0.41(-0.85%)
Mar 10, 2025 48.29 48.60 47.46 48.02 78,211,128 -1.10(-2.24%)
Mar 07, 2025 49.20 49.33 48.25 49.12 87,351,368 -0.26(-0.53%)
Mar 06, 2025 49.62 49.95 49.05 49.38 56,421,232 -0.83(-1.65%)
Mar 05, 2025 49.94 50.45 49.56 50.21 75,547,336 +0.29(+0.58%)
Mar 04, 2025 51.22 51.28 49.64 49.92 99,721,112 -1.82(-3.52%)
Mar 03, 2025 52.32 52.63 51.37 51.74 76,073,104 -0.44(-0.84%)
Feb 28, 2025 51.39 52.26 51.17 52.18 66,472,724 +1.05(+2.05%)
Feb 27, 2025 51.03 51.80 50.99 51.13 44,370,844 +0.28(+0.55%)
Feb 26, 2025 50.97 51.32 50.75 50.85 31,239,068 -0.11(-0.22%)
Feb 25, 2025 51.27 51.41 50.30 50.96 50,122,016 -0.01(-0.02%)
Feb 24, 2025 50.99 51.41 50.68 50.97 56,667,156 +0.22(+0.43%)
Feb 21, 2025 51.41 51.50 50.65 50.75 51,789,968 -0.64(-1.25%)
Feb 20, 2025 52.11 52.15 51.03 51.39 47,066,084 -0.80(-1.53%)
Feb 19, 2025 52.04 52.25 51.90 52.19 31,739,514 +0.02(+0.04%)
Feb 18, 2025 51.88 52.20 51.74 52.17 33,485,636 +0.37(+0.71%)
Feb 14, 2025 51.77 52.02 51.75 51.80 29,574,304 +0.10(+0.19%)
Feb 13, 2025 51.50 51.77 51.28 51.70 36,362,928 +0.34(+0.66%)
Feb 12, 2025 51.28 51.38 50.92 51.36 45,455,984 -0.18(-0.35%)
Feb 11, 2025 51.33 51.64 51.02 51.54 45,159,776 +0.13(+0.25%)
Feb 10, 2025 51.91 51.98 51.19 51.41 37,917,472 -0.41(-0.79%)
Feb 07, 2025 52.17 52.26 51.78 51.82 40,601,464 -0.29(-0.56%)
Feb 06, 2025 51.98 52.12 51.76 52.11 34,332,640 +0.43(+0.83%)
Feb 05, 2025 51.36 51.69 51.13 51.68 34,753,384 +0.54(+1.06%)
Feb 04, 2025 51.32 51.39 51.00 51.14 41,700,512 -0.12(-0.23%)
Feb 03, 2025 50.75 51.40 50.41 51.26 77,395,480 -0.21(-0.41%)
Jan 31, 2025 51.83 51.97 51.44 51.47 40,429,496 -0.30(-0.58%)
Jan 30, 2025 51.75 52.04 51.43 51.77 64,245,452 +0.49(+0.96%)
Jan 29, 2025 51.18 51.74 51.17 51.28 43,583,132 -0.04(-0.08%)
Jan 28, 2025 51.35 51.55 51.11 51.32 39,860,120 -0.09(-0.18%)
Jan 27, 2025 50.76 51.44 50.62 51.41 61,674,452 +0.56(+1.10%)
Jan 24, 2025 50.53 50.90 50.48 50.85 39,296,688 +0.15(+0.30%)
Jan 23, 2025 50.49 50.79 50.48 50.70 32,035,574 +0.29(+0.58%)
Jan 22, 2025 50.65 50.66 50.21 50.41 37,212,620 -0.24(-0.47%)
Jan 21, 2025 50.40 50.71 50.38 50.65 33,245,338 +0.42(+0.84%)
Jan 17, 2025 49.91 50.32 49.73 50.23 43,693,800 +0.42(+0.84%)
Jan 16, 2025 49.46 49.84 49.45 49.81 33,824,908 +0.33(+0.67%)
Jan 15, 2025 49.28 49.61 49.01 49.48 61,161,108 +1.23(+2.55%)
Jan 14, 2025 47.85 48.29 47.74 48.25 39,297,468 +0.59(+1.24%)
Jan 13, 2025 47.08 47.68 47.03 47.66 36,800,496 +0.34(+0.72%)
Jan 10, 2025 48.10 48.14 47.15 47.32 53,166,220 -1.17(-2.41%)
Jan 08, 2025 48.34 48.50 48.02 48.49 36,422,032 +0.16(+0.33%)
Jan 07, 2025 48.65 48.76 48.12 48.33 57,655,508 -0.11(-0.23%)
Jan 06, 2025 48.80 49.02 48.35 48.44 54,275,712 -0.15(-0.31%)
Jan 03, 2025 48.49 48.62 48.08 48.59 25,198,224 +0.38(+0.79%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.