Skip to main content

FINANCIAL SEL (NY: XLF )

46.48 -0.65 (-1.38%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2024 40.00 40.09 39.72 39.89 38,036,160 -0.02(-0.05%)
Feb 28, 2024 39.68 40.04 39.66 39.91 40,485,588 +0.15(+0.37%)
Feb 27, 2024 39.69 39.77 39.49 39.76 43,572,920 +0.11(+0.27%)
Feb 26, 2024 39.81 40.07 39.58 39.65 38,805,652 -0.20(-0.50%)
Feb 23, 2024 39.80 40.01 39.77 39.85 42,680,480 +0.20(+0.50%)
Feb 22, 2024 39.41 39.79 39.34 39.65 55,795,348 +0.45(+1.16%)
Feb 21, 2024 39.03 39.19 38.89 39.19 41,236,716 +0.12(+0.30%)
Feb 20, 2024 38.91 39.21 38.87 39.07 40,382,560 -0.11(-0.28%)
Feb 16, 2024 39.28 39.36 39.10 39.18 38,331,860 -0.14(-0.35%)
Feb 15, 2024 38.78 39.40 38.77 39.32 58,764,128 +0.66(+1.71%)
Feb 14, 2024 38.52 38.69 38.37 38.66 59,384,236 +0.37(+0.96%)
Feb 13, 2024 38.52 38.62 37.99 38.29 63,661,992 -0.52(-1.35%)
Feb 12, 2024 38.64 38.99 38.55 38.82 40,400,044 +0.18(+0.46%)
Feb 09, 2024 38.48 38.65 38.38 38.64 51,257,916 +0.11(+0.28%)
Feb 08, 2024 38.50 38.64 38.28 38.53 47,869,012 -0.15(-0.38%)
Feb 07, 2024 38.60 38.72 38.33 38.68 39,439,064 +0.29(+0.75%)
Feb 06, 2024 38.26 38.45 38.21 38.39 41,505,724 +0.08(+0.21%)
Feb 05, 2024 38.32 38.44 38.14 38.31 37,745,040 -0.23(-0.59%)
Feb 02, 2024 38.25 38.72 38.23 38.54 63,290,488 +0.16(+0.41%)
Feb 01, 2024 38.25 38.41 37.82 38.38 64,149,836 +0.06(+0.15%)
Jan 31, 2024 38.72 39.01 38.30 38.32 66,415,784 -0.47(-1.22%)
Jan 30, 2024 38.35 38.84 38.33 38.80 43,687,648 +0.48(+1.26%)
Jan 29, 2024 38.10 38.34 38.00 38.31 44,666,836 +0.10(+0.26%)
Jan 26, 2024 38.02 38.28 37.98 38.21 39,060,244 +0.14(+0.36%)
Jan 25, 2024 38.04 38.12 37.84 38.08 51,254,048 +0.19(+0.50%)
Jan 24, 2024 37.90 38.10 37.86 37.89 44,403,700 +0.15(+0.39%)
Jan 23, 2024 37.66 37.77 37.58 37.74 46,769,960 +0.06(+0.16%)
Jan 22, 2024 37.66 37.87 37.60 37.68 52,400,464 +0.18(+0.47%)
Jan 19, 2024 37.05 37.55 36.93 37.50 60,094,848 +0.59(+1.61%)
Jan 18, 2024 36.80 36.94 36.53 36.91 42,525,068 +0.06(+0.16%)
Jan 17, 2024 36.60 37.00 36.58 36.85 39,142,020 -0.07(-0.19%)
Jan 16, 2024 36.86 36.99 36.71 36.92 44,533,108 -0.26(-0.69%)
Jan 12, 2024 37.42 37.56 37.02 37.18 41,804,832 -0.07(-0.19%)
Jan 11, 2024 37.33 37.38 36.95 37.25 49,580,968 -0.14(-0.37%)
Jan 10, 2024 37.27 37.41 37.15 37.38 37,507,388 +0.06(+0.16%)
Jan 09, 2024 37.36 37.37 37.21 37.32 36,742,704 -0.24(-0.63%)
Jan 08, 2024 37.33 37.58 37.14 37.56 39,540,588 +0.24(+0.64%)
Jan 05, 2024 37.17 37.52 37.15 37.32 45,363,412 +0.16(+0.43%)
Jan 04, 2024 37.15 37.46 37.10 37.17 37,306,696 +0.15(+0.40%)
Jan 03, 2024 37.17 37.23 36.96 37.02 47,434,912 -0.32(-0.85%)
Jan 02, 2024 37.08 37.35 37.01 37.33 31,704,084 +0.16(+0.43%)
Dec 29, 2023 37.29 37.34 37.07 37.18 30,562,638 -0.12(-0.32%)
Dec 28, 2023 37.13 37.37 37.12 37.30 25,594,018 +0.11(+0.29%)
Dec 27, 2023 36.99 37.19 36.93 37.19 33,262,536 +0.12(+0.32%)
Dec 26, 2023 36.95 37.14 36.89 37.07 18,039,308 +0.15(+0.40%)
Dec 22, 2023 36.95 37.07 36.78 36.92 30,701,538 +0.08(+0.21%)
Dec 21, 2023 36.64 36.85 36.51 36.84 27,832,228 +0.36(+0.98%)
Dec 20, 2023 37.05 37.14 36.48 36.48 53,323,136 -0.66(-1.78%)
Dec 19, 2023 36.85 37.16 36.75 37.15 32,869,510 +0.28(+0.75%)
Dec 18, 2023 36.93 37.00 36.83 36.87 43,922,264 +0.12(+0.33%)
Dec 15, 2023 36.66 36.83 36.59 36.75 70,381,976 -0.22(-0.59%)
Dec 14, 2023 36.89 37.10 36.77 36.96 67,955,384 +0.36(+0.99%)
Dec 13, 2023 36.03 36.64 35.96 36.60 57,352,168 +0.58(+1.61%)
Dec 12, 2023 35.85 36.03 35.70 36.02 37,851,500 +0.26(+0.72%)
Dec 11, 2023 35.56 35.83 35.56 35.76 31,660,566 +0.22(+0.61%)
Dec 08, 2023 35.32 35.61 35.28 35.55 33,757,840 +0.19(+0.53%)
Dec 07, 2023 35.28 35.38 35.19 35.36 26,489,056 +0.17(+0.48%)
Dec 06, 2023 35.57 35.70 35.14 35.19 36,199,304 -0.18(-0.50%)
Dec 05, 2023 35.44 35.45 35.21 35.37 40,157,948 -0.18(-0.50%)
Dec 04, 2023 35.38 35.68 35.34 35.55 42,039,996 -0.04(-0.11%)
Dec 01, 2023 35.26 35.63 35.20 35.59 52,108,468 +0.27(+0.75%)
Nov 30, 2023 35.01 35.32 34.89 35.32 37,932,768 +0.39(+1.13%)
Nov 29, 2023 34.78 35.13 34.78 34.93 37,250,300 +0.25(+0.71%)
Nov 28, 2023 34.65 34.80 34.59 34.68 39,968,840 -0.01(-0.03%)
Nov 27, 2023 34.68 34.75 34.61 34.69 35,587,288 -0.12(-0.34%)
Nov 24, 2023 34.70 34.86 34.69 34.81 13,384,486 +0.11(+0.31%)
Nov 22, 2023 34.64 34.77 34.58 34.70 33,260,704 +0.14(+0.40%)
Nov 21, 2023 34.53 34.65 34.50 34.56 27,731,226 -0.02(-0.06%)
Nov 20, 2023 34.40 34.66 34.32 34.58 37,897,004 +0.14(+0.40%)
Nov 17, 2023 34.40 34.45 34.31 34.45 32,504,916 +0.18(+0.52%)
Nov 16, 2023 34.23 34.30 34.12 34.27 33,746,744 +0.14(+0.40%)
Nov 15, 2023 34.00 34.23 33.99 34.13 35,556,848 +0.19(+0.55%)
Nov 14, 2023 33.68 34.13 33.65 33.94 55,182,004 +0.63(+1.89%)
Nov 13, 2023 33.24 33.40 33.20 33.31 28,783,878 -0.05(-0.15%)
Nov 10, 2023 33.15 33.39 32.95 33.36 35,730,064 +0.37(+1.13%)
Nov 09, 2023 33.23 33.28 32.92 32.99 34,891,672 -0.14(-0.42%)
Nov 08, 2023 33.08 33.16 32.92 33.13 31,534,078 +0.04(+0.12%)
Nov 07, 2023 33.04 33.17 32.98 33.09 27,889,734 -0.05(-0.15%)
Nov 06, 2023 33.32 33.37 32.96 33.14 41,245,416 -0.10(-0.30%)
Nov 03, 2023 33.12 33.39 33.11 33.23 59,887,812 +0.43(+1.32%)
Nov 02, 2023 32.34 32.82 32.28 32.80 48,176,420 +0.76(+2.36%)
Nov 01, 2023 31.90 32.17 31.82 32.04 52,601,408 +0.21(+0.65%)
Oct 31, 2023 31.55 31.85 31.49 31.84 41,719,476 +0.34(+1.09%)
Oct 30, 2023 31.16 31.57 31.08 31.49 49,779,560 +0.55(+1.78%)
Oct 27, 2023 31.47 31.51 30.85 30.94 74,435,368 -0.57(-1.81%)
Oct 26, 2023 31.50 31.83 31.45 31.51 56,958,772 -0.07(-0.22%)
Oct 25, 2023 31.58 31.80 31.49 31.58 60,444,680 -0.12(-0.37%)
Oct 24, 2023 31.63 31.84 31.53 31.70 36,412,420 +0.22(+0.69%)
Oct 23, 2023 31.61 31.84 31.45 31.48 56,829,980 -0.20(-0.62%)
Oct 20, 2023 32.16 32.22 31.65 31.68 61,180,948 -0.49(-1.53%)
Oct 19, 2023 32.55 32.72 32.15 32.17 67,786,560 -0.43(-1.33%)
Oct 18, 2023 33.01 33.04 32.54 32.61 47,708,924 -0.57(-1.72%)
Oct 17, 2023 32.87 33.39 32.86 33.18 42,608,892 +0.16(+0.48%)
Oct 16, 2023 32.92 33.18 32.85 33.02 46,328,836 +0.34(+1.05%)
Oct 13, 2023 32.81 33.11 32.50 32.67 54,089,356 +0.07(+0.21%)
Oct 12, 2023 32.91 32.91 32.38 32.61 42,670,484 -0.21(-0.63%)
Oct 11, 2023 32.86 32.99 32.57 32.81 36,325,952 +0.05(+0.15%)
Oct 10, 2023 32.62 32.97 32.62 32.76 45,468,548 +0.24(+0.73%)
Oct 09, 2023 32.21 32.60 32.18 32.53 62,388,188 +0.02(+0.06%)
Oct 06, 2023 32.09 32.69 31.99 32.51 54,958,692 +0.28(+0.85%)
Oct 05, 2023 32.00 32.29 31.93 32.23 42,073,540 +0.15(+0.46%)
Oct 04, 2023 31.86 32.10 31.69 32.08 40,793,408 +0.24(+0.74%)
Oct 03, 2023 32.20 32.29 31.72 31.85 53,777,856 -0.51(-1.58%)
Oct 02, 2023 32.53 32.61 32.18 32.36 50,154,284 -0.28(-0.84%)
Sep 29, 2023 33.10 33.15 32.56 32.63 53,729,040 -0.30(-0.93%)
Sep 28, 2023 32.73 33.06 32.72 32.94 64,677,852 +0.24(+0.72%)
Sep 27, 2023 32.84 32.84 32.42 32.70 54,784,404 -0.05(-0.15%)
Sep 26, 2023 32.95 33.10 32.69 32.75 46,921,168 -0.44(-1.33%)
Sep 25, 2023 33.05 33.22 33.06 33.20 40,795,824 +0.08(+0.24%)
Sep 22, 2023 33.42 33.45 33.12 33.12 42,372,020 -0.26(-0.77%)
Sep 21, 2023 33.82 33.82 33.37 33.37 48,892,860 -0.56(-1.65%)
Sep 20, 2023 34.29 34.40 33.92 33.93 32,130,816 -0.24(-0.69%)
Sep 19, 2023 34.24 34.30 33.95 34.17 36,708,164 -0.04(-0.11%)
Sep 18, 2023 34.07 34.26 33.96 34.21 32,990,612 +0.09(+0.27%)
Sep 15, 2023 34.07 34.32 34.05 34.12 52,885,136 -0.18(-0.51%)
Sep 14, 2023 34.21 34.34 34.04 34.29 67,060,632 +0.31(+0.92%)
Sep 13, 2023 34.13 34.17 33.85 33.98 32,663,156 +0.00(+0.00%)
Sep 12, 2023 33.74 34.22 33.70 33.98 49,627,192 +0.23(+0.67%)
Sep 11, 2023 33.75 33.93 33.67 33.75 29,564,126 +0.16(+0.47%)
Sep 08, 2023 33.56 33.66 33.42 33.60 40,575,060 +0.07(+0.20%)
Sep 07, 2023 33.48 33.67 33.43 33.53 48,641,816 -0.09(-0.26%)
Sep 06, 2023 33.55 33.68 33.37 33.62 36,456,796 -0.02(-0.06%)
Sep 05, 2023 33.94 34.08 33.63 33.64 39,596,556 -0.34(-1.01%)
Sep 01, 2023 33.88 34.08 33.85 33.98 41,936,084 +0.30(+0.90%)
Aug 31, 2023 33.90 33.90 33.64 33.67 28,578,072 -0.13(-0.38%)
Aug 30, 2023 33.83 34.00 33.73 33.80 34,561,164 +0.02(+0.06%)
Aug 29, 2023 33.45 33.79 33.40 33.78 44,301,260 +0.30(+0.91%)
Aug 28, 2023 33.40 33.60 33.37 33.48 36,064,152 +0.19(+0.56%)
Aug 25, 2023 33.27 33.42 33.02 33.29 41,192,232 +0.16(+0.47%)
Aug 24, 2023 33.20 33.61 33.14 33.14 36,531,772 -0.12(-0.35%)
Aug 23, 2023 32.99 33.26 32.94 33.25 30,982,152 +0.32(+0.98%)
Aug 22, 2023 33.25 33.29 32.89 32.93 44,040,032 -0.31(-0.94%)
Aug 21, 2023 33.33 33.40 32.98 33.24 32,981,350 -0.04(-0.12%)
Aug 18, 2023 33.06 33.38 33.03 33.28 41,725,976 -0.01(-0.03%)
Aug 17, 2023 33.57 33.62 33.20 33.29 39,005,308 -0.17(-0.50%)
Aug 16, 2023 33.45 33.71 33.42 33.46 34,267,604 -0.05(-0.15%)
Aug 15, 2023 33.85 33.89 33.47 33.51 58,675,168 -0.63(-1.84%)
Aug 14, 2023 34.11 34.20 33.98 34.13 24,289,082 -0.07(-0.20%)
Aug 11, 2023 34.03 34.26 33.94 34.20 28,095,124 +0.07(+0.20%)
Aug 10, 2023 34.28 34.54 34.05 34.13 38,894,280 +0.03(+0.09%)
Aug 09, 2023 34.34 34.44 34.07 34.11 39,089,544 -0.25(-0.74%)
Aug 08, 2023 34.22 34.39 33.96 34.36 38,034,740 -0.31(-0.90%)
Aug 07, 2023 34.41 34.73 34.40 34.67 33,804,580 +0.48(+1.40%)
Aug 04, 2023 34.30 34.63 34.16 34.19 36,953,784 -0.14(-0.40%)
Aug 03, 2023 34.11 34.41 34.01 34.33 32,533,694 +0.02(+0.06%)
Aug 02, 2023 34.31 34.43 34.12 34.31 49,954,392 -0.29(-0.85%)
Aug 01, 2023 34.54 34.63 34.42 34.61 27,044,134 +0.00(+0.00%)
Jul 31, 2023 34.55 34.71 34.46 34.61 29,210,278 +0.13(+0.37%)
Jul 28, 2023 34.68 34.70 34.29 34.48 33,106,870 +0.07(+0.20%)
Jul 27, 2023 34.85 34.94 34.36 34.41 44,990,864 -0.44(-1.26%)
Jul 26, 2023 34.61 34.96 34.56 34.85 36,384,120 +0.21(+0.59%)
Jul 25, 2023 34.77 34.85 34.62 34.64 37,127,460 -0.23(-0.65%)
Jul 24, 2023 34.56 34.98 34.55 34.87 32,974,000 +0.33(+0.96%)
Jul 21, 2023 34.71 34.73 34.45 34.54 31,256,980 -0.12(-0.34%)
Jul 20, 2023 34.34 34.66 34.33 34.65 46,740,496 +0.25(+0.74%)
Jul 19, 2023 34.25 34.54 34.24 34.40 46,578,560 +0.15(+0.43%)
Jul 18, 2023 33.95 34.28 33.90 34.25 48,150,552 +0.38(+1.13%)
Jul 17, 2023 33.51 33.97 33.51 33.87 39,366,756 +0.32(+0.96%)
Jul 14, 2023 34.02 34.03 33.50 33.55 49,057,060 -0.23(-0.67%)
Jul 13, 2023 33.70 33.83 33.65 33.77 41,254,196 +0.12(+0.35%)
Jul 12, 2023 33.71 33.90 33.56 33.66 47,512,880 +0.22(+0.64%)
Jul 11, 2023 33.17 33.48 33.10 33.44 34,459,276 +0.39(+1.19%)
Jul 10, 2023 32.91 33.23 32.88 33.05 27,823,274 +0.15(+0.45%)
Jul 07, 2023 32.71 33.18 32.71 32.90 34,190,080 +0.05(+0.15%)
Jul 06, 2023 32.86 32.89 32.57 32.85 46,764,300 -0.28(-0.86%)
Jul 05, 2023 33.01 33.22 32.91 33.14 40,666,584 -0.07(-0.21%)
Jul 03, 2023 33.02 33.30 32.97 33.20 19,528,616 +0.19(+0.56%)
Jun 30, 2023 32.95 33.16 32.89 33.02 45,699,844 +0.28(+0.87%)
Jun 29, 2023 32.34 32.73 32.30 32.73 48,750,184 +0.56(+1.74%)
Jun 28, 2023 32.22 32.23 32.03 32.18 37,379,520 -0.08(-0.24%)
Jun 27, 2023 32.06 32.32 32.04 32.25 35,063,764 +0.25(+0.80%)
Jun 26, 2023 32.02 32.26 31.91 32.00 26,264,792 -0.07(-0.21%)
Jun 23, 2023 31.96 32.18 31.85 32.07 36,353,552 -0.14(-0.43%)
Jun 22, 2023 32.40 32.41 32.10 32.21 39,844,852 -0.25(-0.78%)
Jun 21, 2023 32.42 32.62 32.32 32.46 36,711,912 -0.04(-0.12%)
Jun 20, 2023 32.53 32.59 32.30 32.50 51,741,664 -0.24(-0.75%)
Jun 16, 2023 32.96 32.99 32.71 32.74 51,133,860 -0.07(-0.21%)
Jun 15, 2023 32.28 32.89 32.81 53,569,432 +1.24(+3.92%)
May 08, 2023 31.70 31.81 31.54 31.57 35,619,168 +0.05(+0.15%)
May 05, 2023 31.27 31.57 31.22 31.53 56,423,844 +0.76(+2.47%)
May 04, 2023 30.89 31.06 30.48 30.76 77,995,464 -0.40(-1.28%)
May 03, 2023 31.56 31.72 31.14 31.16 67,278,176 -0.36(-1.14%)
May 02, 2023 32.13 32.14 31.23 31.53 78,131,376 -0.73(-2.27%)
May 01, 2023 32.43 32.60 32.22 32.26 32,762,178 -0.09(-0.27%)
Apr 28, 2023 31.81 32.37 31.73 32.34 55,992,340 +0.38(+1.19%)
Apr 27, 2023 31.57 32.02 31.57 31.96 47,575,612 +0.51(+1.61%)
Apr 26, 2023 31.67 31.85 31.32 31.46 55,674,072 -0.30(-0.95%)
Apr 25, 2023 32.11 32.17 31.75 31.76 60,013,256 -0.56(-1.72%)
Apr 24, 2023 32.36 32.49 32.24 32.32 33,587,440 -0.08(-0.24%)
Apr 21, 2023 32.41 32.43 32.21 32.39 42,750,424 -0.12(-0.36%)
Apr 20, 2023 32.39 32.60 32.38 32.51 40,282,300 -0.10(-0.30%)
Apr 19, 2023 32.48 32.70 32.42 32.61 40,443,768 +0.08(+0.24%)
Apr 18, 2023 32.50 32.60 32.26 32.53 50,742,340 +0.10(+0.30%)
Apr 17, 2023 32.04 32.44 31.91 32.43 71,548,632 +0.37(+1.16%)
Apr 14, 2023 32.08 32.32 31.91 32.06 66,998,028 +0.31(+0.98%)
Apr 13, 2023 31.49 31.76 31.27 31.75 60,031,712 +0.28(+0.90%)
Apr 12, 2023 31.69 31.86 31.39 31.47 65,267,992 -0.07(-0.22%)
Apr 11, 2023 31.34 31.67 31.32 31.54 55,281,716 +0.27(+0.87%)
Apr 10, 2023 31.08 31.27 31.01 31.26 28,611,396 +0.07(+0.22%)
Apr 06, 2023 31.02 31.25 30.98 31.19 37,700,684 +0.12(+0.38%)
Apr 05, 2023 30.88 31.14 30.87 31.08 59,442,244 -0.04(-0.13%)
Apr 04, 2023 31.49 31.54 30.91 31.12 47,088,928 -0.29(-0.93%)
Apr 03, 2023 31.32 31.53 31.22 31.41 52,813,212 +0.06(+0.19%)
Mar 31, 2023 31.18 31.36 31.07 31.35 50,286,084 +0.34(+1.10%)
Mar 30, 2023 31.30 31.32 30.83 31.01 46,199,284 -0.07(-0.22%)
Mar 29, 2023 30.96 31.09 30.82 31.08 53,437,920 +0.45(+1.46%)
Mar 28, 2023 30.60 30.74 30.44 30.63 44,073,552 -0.01(-0.03%)
Mar 27, 2023 30.74 30.80 30.46 30.64 62,994,852 +0.42(+1.39%)
Mar 24, 2023 29.87 30.25 29.63 30.22 78,604,040 -0.02(-0.06%)
Mar 23, 2023 30.50 30.81 30.02 30.24 84,450,136 -0.20(-0.67%)
Mar 22, 2023 31.16 31.25 30.42 30.44 69,549,144 -0.72(-2.32%)
Mar 21, 2023 31.09 31.24 31.02 31.16 118,849,064 +0.77(+2.53%)
Mar 20, 2023 30.30 30.66 30.25 30.39 77,281,184 +0.33(+1.11%)
Mar 17, 2023 30.77 30.77 29.98 30.06 141,788,560 -1.00(-3.22%)
Mar 16, 2023 30.27 31.38 29.98 31.06 138,212,848 +0.58(+1.91%)
Mar 15, 2023 30.42 30.60 30.04 30.48 136,266,576 -0.83(-2.67%)
Mar 14, 2023 31.86 31.87 30.92 31.31 132,028,648 +0.62(+2.02%)
Mar 13, 2023 30.82 31.36 30.43 30.69 171,145,104 -1.26(-3.95%)
Mar 10, 2023 32.17 32.72 31.56 31.95 171,722,624 -0.59(-1.82%)
Mar 09, 2023 33.73 33.78 32.38 32.54 110,262,184 -1.38(-4.06%)
Mar 08, 2023 34.01 34.19 33.75 33.92 52,751,840 -0.13(-0.37%)
Mar 07, 2023 34.82 34.85 33.96 34.05 55,528,932 -0.90(-2.58%)
Mar 06, 2023 34.94 35.17 34.84 34.95 31,015,268 +0.03(+0.08%)
Mar 03, 2023 34.51 34.93 34.45 34.92 34,104,712 +0.54(+1.58%)
Mar 02, 2023 34.34 34.42 33.97 34.38 39,577,676 -0.16(-0.48%)
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.