Skip to main content

FINANCIAL SEL (NY: XLF )

42.12 +0.23 (+0.55%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2013 10.99 11.10 10.98 10.99 85,154,264 +0.01(+0.05%)
Jul 30, 2013 11.03 11.06 10.96 10.99 44,758,148 -0.01(-0.05%)
Jul 29, 2013 11.05 11.05 10.95 10.99 53,910,124 -0.08(-0.73%)
Jul 26, 2013 11.03 11.08 10.96 11.08 57,333,968 -0.01(-0.10%)
Jul 25, 2013 11.05 11.09 10.98 11.09 70,004,904 +0.01(+0.10%)
Jul 24, 2013 11.20 11.20 11.05 11.08 68,369,904 -0.08(-0.72%)
Jul 23, 2013 11.23 11.23 11.15 11.16 56,278,316 -0.04(-0.38%)
Jul 22, 2013 11.13 11.20 11.11 11.20 49,639,524 +0.08(+0.68%)
Jul 19, 2013 11.11 11.12 11.05 11.12 61,598,900 +0.01(+0.05%)
Jul 18, 2013 11.01 11.12 11.00 11.12 87,724,880 +0.16(+1.47%)
Jul 17, 2013 10.95 11.01 10.92 10.96 69,751,568 +0.03(+0.30%)
Jul 16, 2013 10.97 11.00 10.88 10.92 67,528,496 -0.04(-0.39%)
Jul 15, 2013 10.99 10.99 10.90 10.97 48,837,528 +0.05(+0.44%)
Jul 12, 2013 10.87 10.92 10.84 10.92 80,307,384 +0.08(+0.69%)
Jul 11, 2013 10.89 10.89 10.76 10.84 112,647,960 +0.10(+0.95%)
Jul 10, 2013 10.77 10.80 10.68 10.74 107,596,656 -0.06(-0.57%)
Jul 09, 2013 10.78 10.81 10.75 10.80 141,023,712 +0.09(+0.85%)
Jul 08, 2013 10.70 10.75 10.68 10.71 88,827,312 +0.08(+0.73%)
Jul 05, 2013 10.57 10.64 10.49 10.64 70,525,760 +0.19(+1.80%)
Jul 03, 2013 10.41 10.47 10.38 10.45 46,675,232 -0.03(-0.31%)
Jul 02, 2013 10.47 10.59 10.43 10.48 112,443,544 +0.01(+0.10%)
Jul 01, 2013 10.51 10.73 10.46 10.47 111,294,336 +0.03(+0.33%)
Jun 28, 2013 10.46 10.48 10.38 10.43 95,944,792 -0.07(-0.64%)
Jun 27, 2013 10.44 10.52 10.42 10.50 80,180,000 +0.13(+1.29%)
Jun 26, 2013 10.36 10.40 10.30 10.37 124,494,560 +0.10(+1.02%)
Jun 25, 2013 10.18 10.31 10.15 10.26 121,424,616 +0.19(+1.86%)
Jun 24, 2013 10.13 10.18 9.970 10.07 146,588,176 -0.18(-1.78%)
Jun 21, 2013 10.33 10.34 10.14 10.26 159,662,528 +0.01(+0.09%)
Jun 20, 2013 10.38 10.42 10.21 10.25 192,400,528 -0.23(-2.17%)
Jun 19, 2013 10.62 10.63 10.46 10.47 114,655,592 -0.14(-1.33%)
Jun 18, 2013 10.56 10.65 10.55 10.62 64,059,100 +0.07(+0.63%)
Jun 17, 2013 10.53 10.60 10.49 10.55 86,456,312 +0.10(+0.97%)
Jun 14, 2013 10.57 10.60 10.43 10.45 83,031,072 -0.14(-1.29%)
Jun 13, 2013 10.38 10.60 10.36 10.58 130,624,240 +0.20(+1.88%)
Jun 12, 2013 10.57 10.58 10.37 10.39 120,128,560 -0.11(-1.07%)
Jun 11, 2013 10.57 10.61 10.49 10.50 132,200,744 -0.18(-1.65%)
Jun 10, 2013 10.73 10.74 10.64 10.68 123,467,248 +0.01(+0.05%)
Jun 07, 2013 10.55 10.69 10.52 10.67 99,608,216 +0.18(+1.73%)
Jun 06, 2013 10.34 10.50 10.27 10.49 133,505,048 +0.14(+1.39%)
Jun 05, 2013 10.50 10.54 10.31 10.35 164,845,440 -0.17(-1.63%)
Jun 04, 2013 10.63 10.69 10.49 10.52 117,408,360 -0.10(-0.91%)
Jun 03, 2013 10.65 10.66 10.45 10.61 187,549,728 +0.01(+0.10%)
May 31, 2013 10.75 10.80 10.60 10.60 112,272,176 -0.18(-1.64%)
May 30, 2013 10.67 10.82 10.65 10.78 104,014,944 +0.13(+1.20%)
May 29, 2013 10.59 10.70 10.57 10.65 90,354,664 -0.00(-0.00%)
May 28, 2013 10.69 10.75 10.60 10.65 89,385,296 +0.11(+1.02%)
May 24, 2013 10.48 10.55 10.43 10.54 94,403,392 +0.01(+0.10%)
May 23, 2013 10.45 10.59 10.42 10.53 112,036,416 -0.06(-0.60%)
May 22, 2013 10.73 10.88 10.55 10.60 179,551,808 -0.11(-1.05%)
May 21, 2013 10.70 10.76 10.68 10.71 67,779,696 +0.03(+0.25%)
May 20, 2013 10.65 10.74 10.64 10.68 61,440,392 +0.02(+0.20%)
May 17, 2013 10.57 10.67 10.57 10.66 89,712,504 +0.14(+1.32%)
May 16, 2013 10.57 10.63 10.50 10.52 70,173,024 -0.07(-0.66%)
May 15, 2013 10.50 10.62 10.47 10.59 88,284,184 +0.27(+2.64%)
May 13, 2013 10.27 10.34 10.24 10.32 58,897,364 +0.03(+0.31%)
May 10, 2013 10.26 10.29 10.22 10.29 99,771,464 +0.04(+0.42%)
May 09, 2013 10.33 10.33 10.22 10.24 70,698,240 -0.07(-0.70%)
May 08, 2013 10.23 10.33 10.20 10.32 118,471,408 +0.08(+0.81%)
May 07, 2013 10.22 10.27 10.16 10.23 73,942,640 +0.05(+0.52%)
May 06, 2013 10.10 10.19 10.10 10.18 44,598,680 +0.11(+1.06%)
May 03, 2013 10.07 10.10 10.06 10.07 76,605,016 +0.11(+1.07%)
May 02, 2013 9.914 9.983 9.898 9.967 82,099,456 +0.09(+0.87%)
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.