Indicators

FINANCIAL SEL (NY: XLF )

45.66 -0.03 (-0.07%)

Official Closing Price Updated: 8:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2004	17.84	17.96	17.76	17.87	8,236,175	+0.01(+0.07%)
Jan 29, 2004	17.75	17.87	17.64	17.86	12,021,559	+0.15(+0.83%)
Jan 28, 2004	18.03	18.16	17.66	17.71	6,293,423	-0.32(-1.77%)
Jan 27, 2004	18.08	18.17	18.00	18.03	1,999,963	-0.12(-0.68%)
Jan 26, 2004	17.92	18.17	17.87	18.16	3,733,373	+0.25(+1.37%)
Jan 23, 2004	18.12	18.12	17.86	17.91	6,971,997	-0.09(-0.48%)
Jan 22, 2004	18.03	18.13	18.00	18.00	3,823,741	+0.00(+0.00%)
Jan 21, 2004	17.77	18.03	17.70	18.00	5,360,974	+0.26(+1.49%)
Jan 20, 2004	18.02	18.03	17.69	17.73	6,138,367	-0.02(-0.14%)
Jan 16, 2004	17.90	17.90	17.72	17.76	2,565,901	+0.06(+0.31%)
Jan 15, 2004	17.84	17.84	17.60	17.70	13,884,832	+0.15(+0.84%)
Jan 14, 2004	17.57	17.58	17.43	17.55	3,547,923	+0.14(+0.78%)
Jan 13, 2004	17.41	17.53	17.29	17.42	3,502,901	-0.09(-0.49%)
Jan 12, 2004	17.50	17.50	17.42	17.50	1,145,529	+0.07(+0.42%)
Jan 09, 2004	17.34	17.58	17.34	17.43	10,113,914	-0.06(-0.35%)
Jan 08, 2004	17.53	17.53	17.42	17.49	1,806,874	+0.06(+0.35%)
Jan 07, 2004	17.39	17.45	17.33	17.43	5,270,443	+0.01(+0.07%)
Jan 06, 2004	17.40	17.45	17.23	17.42	2,023,530	-0.01(-0.04%)
Jan 05, 2004	17.35	17.45	17.30	17.42	3,143,867	+0.14(+0.82%)

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.