Skip to main content

FINANCIAL SEL (NY: XLF )

42.06 +0.17 (+0.41%)
Streaming Delayed Price Updated: 1:59 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2018 25.10 25.11 24.80 24.85 95,020,584 -0.18(-0.71%)
Jul 30, 2018 25.03 25.21 25.00 25.03 63,507,504 +0.02(+0.07%)
Jul 27, 2018 24.95 25.14 24.87 25.01 71,025,712 +0.05(+0.21%)
Jul 26, 2018 25.03 25.13 24.93 24.96 45,043,552 -0.01(-0.04%)
Jul 25, 2018 24.90 25.01 24.77 24.97 49,771,904 +0.05(+0.21%)
Jul 24, 2018 24.94 25.07 24.85 24.92 70,996,560 +0.07(+0.29%)
Jul 23, 2018 24.51 24.88 24.50 24.85 91,661,656 +0.34(+1.38%)
Jul 20, 2018 24.42 24.58 24.33 24.51 58,800,192 +0.04(+0.18%)
Jul 19, 2018 24.71 24.72 24.43 24.46 69,457,560 -0.37(-1.50%)
Jul 18, 2018 24.54 24.88 24.51 24.84 66,470,816 +0.39(+1.60%)
Jul 17, 2018 24.45 24.54 24.31 24.45 62,409,480 +0.03(+0.11%)
Jul 16, 2018 24.06 24.44 24.05 24.42 62,757,564 +0.43(+1.78%)
Jul 13, 2018 24.00 24.08 23.74 23.99 72,140,776 -0.11(-0.44%)
Jul 12, 2018 24.21 24.22 23.96 24.10 72,942,984 +0.04(+0.18%)
Jul 11, 2018 24.00 24.05 51,755,688 -0.12(-0.48%)
Jul 10, 2018 24.28 24.35 24.10 24.17 57,634,512 -0.09(-0.37%)
Jul 09, 2018 23.84 24.29 23.81 24.26 82,592,720 +0.54(+2.29%)
Jul 06, 2018 23.54 23.81 23.45 23.72 46,429,600 +0.12(+0.49%)
Jul 05, 2018 23.67 23.73 23.53 23.60 45,733,308 +0.05(+0.23%)
Jul 03, 2018 23.55 23.55 23.55 0 -0.21(-0.90%)
Jul 02, 2018 23.45 23.77 23.43 23.76 74,447,696 +0.12(+0.49%)
Jun 29, 2018 24.07 23.61 23.65 86,824,448 +0.00(+0.00%)
Jun 28, 2018 23.44 23.74 23.40 23.65 88,301,064 +0.20(+0.87%)
Jun 27, 2018 23.73 23.90 23.43 23.44 87,824,176 -0.29(-1.24%)
Jun 26, 2018 23.83 23.86 23.58 23.73 63,514,548 -0.08(-0.34%)
Jun 25, 2018 23.97 24.01 23.65 23.81 90,802,352 -0.26(-1.07%)
Jun 22, 2018 24.36 24.38 24.05 24.07 69,697,992 -0.12(-0.48%)
Jun 21, 2018 24.18 24.33 24.02 24.19 84,550,800 -0.07(-0.29%)
Jun 20, 2018 24.54 24.54 24.23 24.26 48,166,200 -0.06(-0.26%)
Jun 19, 2018 24.13 24.38 24.13 24.32 56,468,056 -0.06(-0.26%)
Jun 18, 2018 24.21 24.42 24.13 24.38 56,024,316 -0.04(-0.18%)
Jun 15, 2018 24.50 24.11 24.43 71,282,064 -0.00(-0.00%)
Jun 14, 2018 24.70 24.75 24.36 24.43 79,776,200 -0.23(-0.93%)
Jun 13, 2018 24.76 24.95 24.63 24.66 68,994,008 -0.09(-0.36%)
Jun 12, 2018 24.88 24.94 24.62 24.75 62,701,884 -0.06(-0.25%)
Jun 11, 2018 24.94 25.03 24.81 24.81 53,441,380 -0.05(-0.21%)
Jun 08, 2018 24.80 24.89 24.67 24.86 53,888,144 +0.04(+0.14%)
Jun 07, 2018 24.85 24.95 24.66 24.83 73,599,472 +0.08(+0.32%)
Jun 06, 2018 24.77 24.75 69,972,648 +0.44(+1.82%)
Jun 05, 2018 24.33 24.37 24.18 24.30 50,819,948 -0.11(-0.44%)
Jun 04, 2018 24.45 24.50 24.37 24.41 49,916,392 +0.08(+0.33%)
Jun 01, 2018 24.36 24.46 24.26 24.33 71,078,792 +0.27(+1.10%)
May 31, 2018 24.22 24.25 23.99 24.07 75,313,728 -0.20(-0.84%)
May 30, 2018 24.07 24.37 24.00 24.27 74,364,384 +0.43(+1.82%)
May 29, 2018 24.31 24.35 23.66 23.84 142,827,200 -0.82(-3.34%)
May 25, 2018 24.66 24.66 24.66 0 -0.08(-0.32%)
May 24, 2018 24.85 24.87 24.49 24.74 48,839,564 -0.19(-0.78%)
May 23, 2018 24.92 25.00 24.67 24.93 50,788,012 -0.16(-0.64%)
May 22, 2018 24.94 25.23 24.94 25.09 59,678,580 +0.17(+0.68%)
May 21, 2018 24.89 25.02 24.88 24.92 33,483,050 +0.18(+0.72%)
May 18, 2018 24.95 24.96 24.74 24.75 37,571,196 -0.20(-0.82%)
May 17, 2018 24.98 25.04 24.79 24.95 50,903,120 -0.05(-0.21%)
May 16, 2018 24.93 25.07 24.88 25.00 36,123,028 +0.04(+0.18%)
May 15, 2018 24.97 25.09 24.86 24.96 61,728,936 -0.04(-0.18%)
May 14, 2018 25.09 25.14 24.96 25.00 35,341,500 -0.02(-0.07%)
May 11, 2018 25.06 25.19 24.97 25.02 29,244,998 -0.02(-0.07%)
May 10, 2018 24.79 25.09 24.76 25.04 46,807,876 +0.20(+0.82%)
May 09, 2018 24.59 24.90 24.50 24.84 49,484,828 +0.36(+1.48%)
May 08, 2018 24.32 24.64 24.31 24.47 53,893,900 +0.17(+0.69%)
May 07, 2018 24.23 24.40 24.14 24.30 41,645,408 +0.16(+0.66%)
May 04, 2018 23.69 24.28 23.61 24.15 45,826,580 +0.31(+1.30%)
May 03, 2018 23.92 23.96 23.43 23.84 77,864,992 -0.20(-0.85%)
May 02, 2018 24.23 24.32 24.00 24.04 51,309,528 -0.27(-1.13%)
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.