Skip to main content

FINANCIAL SEL (NY: XLF )

42.12 +0.23 (+0.55%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2006 16.83 16.83 16.73 16.77 14,341,315 -0.03(-0.15%)
Jul 28, 2006 16.63 16.85 16.62 16.79 23,050,544 +0.29(+1.78%)
Jul 27, 2006 16.68 16.71 16.49 16.50 15,329,480 -0.10(-0.58%)
Jul 26, 2006 16.62 16.66 16.54 16.60 8,820,098 -0.02(-0.12%)
Jul 25, 2006 16.58 16.66 16.49 16.62 14,174,023 +0.04(+0.24%)
Jul 24, 2006 16.43 16.59 16.39 16.58 18,295,750 +0.21(+1.30%)
Jul 21, 2006 16.45 16.50 16.31 16.36 34,386,724 -0.09(-0.55%)
Jul 20, 2006 16.52 16.58 16.44 16.45 24,923,500 -0.07(-0.40%)
Jul 19, 2006 16.14 16.53 16.13 16.52 64,167,204 +0.43(+2.65%)
Jul 18, 2006 16.12 16.14 15.96 16.09 13,670,768 +0.04(+0.22%)
Jul 17, 2006 15.98 16.09 15.94 16.06 9,786,365 +0.03(+0.19%)
Jul 14, 2006 16.08 16.14 15.96 16.03 15,013,046 -0.07(-0.41%)
Jul 13, 2006 16.27 16.30 16.09 16.09 18,269,710 -0.26(-1.58%)
Jul 12, 2006 16.57 16.57 16.32 16.35 10,608,422 -0.16(-0.98%)
Jul 11, 2006 16.44 16.53 16.34 16.51 9,302,245 +0.01(+0.03%)
Jul 10, 2006 16.43 16.54 16.43 16.51 6,023,684 +0.11(+0.68%)
Jul 07, 2006 16.40 16.55 16.38 16.40 5,848,895 -0.08(-0.49%)
Jul 06, 2006 16.41 16.53 16.41 16.48 6,797,210 +0.05(+0.31%)
Jul 05, 2006 16.45 16.48 16.36 16.43 9,597,373 -0.16(-0.95%)
Jul 03, 2006 16.41 16.59 16.41 16.59 6,534,041 +0.19(+1.17%)
Jun 30, 2006 16.49 16.51 16.36 16.39 12,450,998 -0.05(-0.28%)
Jun 29, 2006 16.18 16.44 16.14 16.44 18,150,752 +0.34(+2.11%)
Jun 28, 2006 16.09 16.10 15.99 16.10 9,272,456 +0.09(+0.54%)
Jun 27, 2006 16.14 16.19 16.00 16.01 7,692,457 -0.16(-0.97%)
Jun 26, 2006 16.02 16.17 16.02 16.17 8,262,393 +0.14(+0.89%)
Jun 23, 2006 16.07 16.13 15.99 16.03 8,027,830 -0.11(-0.66%)
Jun 22, 2006 16.14 16.19 16.08 16.13 6,452,763 -0.06(-0.38%)
Jun 21, 2006 16.09 16.26 16.06 16.20 24,211,524 +0.13(+0.82%)
Jun 20, 2006 16.03 16.18 16.02 16.06 36,183,332 +0.05(+0.28%)
Jun 19, 2006 16.13 16.23 15.98 16.02 11,376,820 -0.11(-0.69%)
Jun 16, 2006 16.25 16.25 16.08 16.13 16,305,414 -0.20(-1.21%)
Jun 15, 2006 16.12 16.36 16.05 16.33 25,137,546 +0.35(+2.22%)
Jun 14, 2006 16.09 16.15 15.81 15.97 30,438,010 -0.10(-0.60%)
Jun 13, 2006 16.35 16.45 16.02 16.07 39,035,380 -0.32(-1.95%)
Jun 12, 2006 16.58 16.61 16.38 16.39 15,322,575 -0.18(-1.10%)
Jun 09, 2006 16.60 16.70 16.55 16.57 18,866,674 -0.06(-0.34%)
Jun 08, 2006 16.55 16.68 16.39 16.63 46,008,956 +0.03(+0.18%)
Jun 07, 2006 16.52 16.74 16.51 16.60 17,509,796 +0.06(+0.34%)
Jun 06, 2006 16.63 16.67 16.38 16.54 37,180,572 -0.04(-0.24%)
Jun 05, 2006 16.77 16.82 16.57 16.58 12,919,730 -0.27(-1.62%)
Jun 02, 2006 16.68 16.89 16.68 16.85 20,262,808 +0.10(+0.57%)
Jun 01, 2006 16.56 16.78 16.56 16.76 7,240,494 +0.19(+1.16%)
May 31, 2006 16.50 16.59 16.41 16.57 10,389,641 +0.12(+0.71%)
May 30, 2006 16.72 16.72 16.44 16.45 15,085,842 -0.25(-1.49%)
May 26, 2006 16.65 16.70 16.58 16.70 7,804,117 +0.14(+0.83%)
May 25, 2006 16.50 16.57 16.45 16.56 11,187,630 +0.15(+0.90%)
May 24, 2006 16.37 16.52 16.27 16.41 21,351,388 +0.01(+0.06%)
May 23, 2006 16.55 16.61 16.39 16.40 15,039,876 -0.08(-0.49%)
May 22, 2006 16.49 16.56 16.35 16.48 20,308,972 -0.04(-0.25%)
May 19, 2006 16.54 16.60 16.42 16.52 19,587,724 +0.09(+0.52%)
May 18, 2006 16.60 16.66 16.43 16.44 13,398,327 -0.15(-0.89%)
May 17, 2006 16.81 16.84 16.54 16.59 21,510,790 -0.34(-2.01%)
May 16, 2006 16.96 17.01 16.85 16.93 15,323,167 -0.02(-0.12%)
May 15, 2006 16.80 16.96 16.80 16.95 10,823,258 +0.12(+0.69%)
May 12, 2006 16.73 17.00 16.73 16.83 16,677,480 -0.17(-1.01%)
May 11, 2006 17.28 17.28 16.95 17.00 16,984,248 -0.28(-1.64%)
May 10, 2006 17.26 17.32 17.16 17.29 16,766,058 +0.01(+0.06%)
May 09, 2006 17.22 17.30 17.22 17.28 20,394,986 +0.03(+0.18%)
May 08, 2006 17.34 17.35 17.22 17.24 16,476,454 -0.07(-0.41%)
May 05, 2006 17.14 17.34 17.14 17.32 23,732,532 +0.24(+1.43%)
May 04, 2006 17.04 17.14 17.04 17.07 16,713,779 +0.04(+0.21%)
May 03, 2006 17.06 17.08 16.97 17.04 9,176,579 -0.02(-0.09%)
May 02, 2006 17.03 17.06 16.98 17.05 7,846,926 +0.11(+0.63%)
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.