Skip to main content

FINANCIAL SEL (NY: XLF )

41.28 -0.31 (-0.75%)
Official Closing Price Updated: 8:00 PM EDT, Jun 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2017 20.69 20.75 20.59 20.59 81,294,464 -0.17(-0.84%)
Mar 30, 2017 20.51 20.82 20.49 20.76 106,667,856 +0.27(+1.31%)
Mar 29, 2017 20.59 20.63 20.48 20.50 88,186,696 -0.13(-0.63%)
Mar 28, 2017 20.28 20.70 20.28 20.63 94,846,744 +0.28(+1.36%)
Mar 27, 2017 19.99 20.36 19.94 20.35 119,812,296 -0.08(-0.38%)
Mar 24, 2017 20.49 20.59 20.29 20.43 112,460,872 -0.03(-0.13%)
Mar 23, 2017 20.38 20.69 20.34 20.45 98,231,344 +0.04(+0.21%)
Mar 22, 2017 20.30 20.50 20.16 20.41 153,506,912 -0.04(-0.21%)
Mar 21, 2017 21.14 21.15 20.40 20.45 221,563,552 -0.61(-2.89%)
Mar 20, 2017 21.17 21.23 21.04 21.06 90,671,320 -0.16(-0.73%)
Mar 17, 2017 21.48 21.48 19.09 21.22 95,719,568 -0.21(-0.98%)
Mar 16, 2017 21.48 21.59 21.42 21.43 103,198,776 +0.03(+0.16%)
Mar 15, 2017 21.46 21.55 21.30 21.39 99,988,432 -0.03(-0.16%)
Mar 14, 2017 21.40 21.44 21.27 21.43 57,262,392 -0.06(-0.28%)
Mar 13, 2017 21.46 21.51 21.36 21.49 57,150,900 +0.05(+0.24%)
Mar 10, 2017 21.56 21.57 21.30 21.43 71,878,680 -0.02(-0.08%)
Mar 09, 2017 21.46 21.56 21.36 21.45 70,241,744 +0.08(+0.36%)
Mar 08, 2017 21.60 21.67 21.37 21.37 120,968,440 +0.01(+0.04%)
Mar 07, 2017 21.46 21.46 21.31 21.37 62,137,988 -0.06(-0.28%)
Mar 06, 2017 21.46 21.49 21.33 21.43 56,690,788 -0.16(-0.76%)
Mar 03, 2017 21.50 21.64 21.49 21.59 66,678,976 +0.10(+0.48%)
Mar 02, 2017 21.87 21.87 21.48 21.49 80,148,288 -0.34(-1.55%)
Mar 01, 2017 21.62 21.87 21.60 21.82 106,540,032 +0.61(+2.85%)
Feb 28, 2017 21.15 21.23 21.08 21.22 56,543,944 -0.01(-0.04%)
Feb 27, 2017 21.14 21.27 21.13 21.23 45,818,280 +0.11(+0.53%)
Feb 24, 2017 21.05 21.17 21.02 21.11 71,344,536 -0.16(-0.77%)
Feb 23, 2017 21.29 21.33 21.16 21.28 61,885,032 +0.00(+0.00%)
Feb 22, 2017 21.17 21.34 21.14 21.28 58,331,504 +0.02(+0.08%)
Feb 21, 2017 21.27 21.31 21.19 21.26 63,859,648 +0.10(+0.49%)
Feb 17, 2017 21.16 21.16 21.16 0 +0.01(+0.04%)
Feb 16, 2017 21.17 21.21 21.02 21.15 74,073,720 -0.05(-0.24%)
Feb 15, 2017 21.14 21.24 20.98 21.20 88,895,376 +0.16(+0.78%)
Feb 14, 2017 20.78 21.06 20.74 21.04 87,835,072 +0.24(+1.16%)
Feb 13, 2017 20.69 20.89 20.66 20.79 88,685,752 +0.23(+1.14%)
Feb 10, 2017 20.62 20.63 20.48 20.56 63,701,932 +0.06(+0.30%)
Feb 09, 2017 20.22 20.53 20.17 20.50 88,838,192 +0.28(+1.37%)
Feb 08, 2017 20.30 20.13 20.22 62,847,416 -0.14(-0.68%)
Feb 07, 2017 20.54 20.54 20.34 20.36 58,788,660 -0.05(-0.25%)
Feb 06, 2017 20.39 20.56 20.37 20.41 40,424,188 -0.10(-0.46%)
Feb 03, 2017 20.45 20.53 20.27 20.51 99,865,152 +0.41(+2.02%)
Feb 02, 2017 20.07 20.20 19.97 20.10 45,563,180 -0.08(-0.39%)
Feb 01, 2017 20.31 20.41 20.12 20.18 83,403,856 +0.03(+0.13%)
Jan 31, 2017 20.18 20.34 20.04 20.15 65,293,268 -0.13(-0.64%)
Jan 30, 2017 20.32 20.32 20.11 20.28 53,360,052 -0.16(-0.80%)
Jan 27, 2017 20.53 20.54 20.39 20.45 50,824,536 -0.08(-0.38%)
Jan 26, 2017 20.51 20.58 20.41 20.53 81,757,208 +0.05(+0.25%)
Jan 25, 2017 20.35 20.48 20.26 20.47 107,352,480 +0.34(+1.67%)
Jan 24, 2017 19.98 20.22 19.90 20.14 52,310,208 +0.25(+1.26%)
Jan 23, 2017 19.93 20.05 19.82 19.89 53,908,192 -0.13(-0.65%)
Jan 20, 2017 19.98 20.09 19.91 20.02 86,516,736 +0.10(+0.48%)
Jan 19, 2017 20.05 20.10 19.85 19.92 65,606,020 -0.09(-0.43%)
Jan 18, 2017 19.95 20.03 19.76 20.01 78,976,848 +0.16(+0.83%)
Jan 17, 2017 20.18 20.18 19.83 19.84 111,668,904 -0.48(-2.38%)
Jan 13, 2017 20.33 20.33 20.33 0 +0.11(+0.56%)
Jan 12, 2017 20.29 20.32 20.04 20.22 66,401,556 -0.17(-0.85%)
Jan 11, 2017 20.28 20.39 20.15 20.39 54,496,568 +0.13(+0.64%)
Jan 10, 2017 20.25 20.43 20.15 20.26 53,417,384 +0.04(+0.21%)
Jan 09, 2017 20.30 20.34 20.17 20.22 39,344,368 -0.14(-0.68%)
Jan 06, 2017 20.36 20.44 20.25 20.35 44,019,600 +0.07(+0.34%)
Jan 05, 2017 20.43 20.45 20.09 20.28 71,937,880 -0.21(-1.01%)
Jan 04, 2017 20.39 20.52 20.33 20.49 52,089,856 +0.16(+0.81%)
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.