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 (%)
Jun 30, 2020 21.14 21.69 21.12 21.54 65,150,940 +0.29(+1.36%)
Jun 29, 2020 21.24 21.39 21.07 21.25 74,233,480 +0.23(+1.11%)
Jun 26, 2020 21.59 21.65 20.96 21.02 133,159,288 -0.94(-4.28%)
Jun 25, 2020 21.32 22.01 21.28 21.96 118,383,768 +0.57(+2.65%)
Jun 24, 2020 21.89 21.89 21.33 21.39 96,902,560 -0.78(-3.53%)
Jun 23, 2020 22.41 22.55 22.16 22.17 50,722,780 +0.10(+0.46%)
Jun 22, 2020 22.04 22.23 21.90 22.07 51,485,372 -0.11(-0.50%)
Jun 19, 2020 22.76 22.76 21.93 22.18 108,001,496 -0.15(-0.66%)
Jun 18, 2020 22.14 22.54 22.07 22.33 66,161,120 -0.03(-0.12%)
Jun 17, 2020 22.76 22.76 22.32 22.36 60,879,812 -0.34(-1.51%)
Jun 16, 2020 23.24 23.24 22.15 22.70 116,878,056 +0.35(+1.57%)
Jun 15, 2020 21.28 22.42 21.24 22.35 99,949,928 +0.31(+1.39%)
Jun 12, 2020 22.26 22.26 21.48 22.04 137,837,488 +0.65(+3.03%)
Jun 11, 2020 22.20 22.53 21.36 21.40 252,001,120 -1.91(-8.18%)
Jun 10, 2020 24.07 24.20 23.28 23.30 119,818,664 -0.91(-3.75%)
Jun 09, 2020 24.15 24.42 23.98 24.21 100,354,896 -0.53(-2.13%)
Jun 08, 2020 24.67 24.79 24.39 24.74 86,757,352 +0.46(+1.91%)
Jun 05, 2020 24.77 24.81 24.19 24.27 146,871,104 +0.87(+3.72%)
Jun 04, 2020 22.87 23.40 22.68 23.40 105,475,288 +0.50(+2.18%)
Jun 03, 2020 22.57 23.01 22.52 22.90 83,846,688 +0.82(+3.73%)
Jun 02, 2020 22.10 22.24 21.92 22.08 56,825,060 +0.18(+0.80%)
Jun 01, 2020 21.74 22.01 21.59 21.90 56,885,824 +0.25(+1.15%)
May 29, 2020 21.65 21.85 21.43 21.65 94,020,336 -0.25(-1.14%)
May 28, 2020 22.51 22.52 21.84 21.90 109,825,104 -0.35(-1.58%)
May 27, 2020 22.28 22.29 21.77 22.26 131,355,392 +0.93(+4.34%)
May 26, 2020 21.04 21.55 21.03 21.33 117,123,552 +1.05(+5.20%)
May 22, 2020 20.34 20.37 20.07 20.28 40,630,760 -0.07(-0.36%)
May 21, 2020 20.35 20.54 20.24 20.35 53,986,372 -0.06(-0.32%)
May 20, 2020 20.30 20.54 20.29 20.42 54,487,512 +0.44(+2.22%)
May 19, 2020 20.35 20.45 19.96 19.97 61,263,492 -0.50(-2.44%)
May 18, 2020 20.19 20.63 20.05 20.47 86,000,856 +1.00(+5.13%)
May 15, 2020 19.42 19.64 19.24 19.47 75,981,760 -0.13(-0.66%)
May 14, 2020 18.78 19.62 18.57 19.60 112,165,104 +0.49(+2.57%)
May 13, 2020 19.53 19.55 18.96 19.11 93,884,784 -0.58(-2.96%)
May 12, 2020 20.30 20.38 19.68 19.69 67,236,928 -0.53(-2.61%)
May 11, 2020 20.33 20.40 20.11 20.22 59,443,064 -0.40(-1.93%)
May 08, 2020 20.57 20.65 20.36 20.62 45,664,364 +0.43(+2.15%)
May 07, 2020 19.98 20.52 19.98 20.18 66,292,392 +0.46(+2.35%)
May 06, 2020 20.34 20.40 19.70 19.72 68,897,592 -0.43(-2.16%)
May 05, 2020 20.50 20.60 20.16 20.16 70,399,872 -0.06(-0.32%)
May 04, 2020 20.14 20.25 19.83 20.22 54,213,216 -0.18(-0.91%)
May 01, 2020 20.58 20.64 20.27 20.41 40,576,492 -0.68(-3.20%)
Apr 30, 2020 21.19 21.42 20.97 21.08 61,339,384 -0.55(-2.52%)
Apr 29, 2020 21.66 21.89 21.44 21.63 75,741,000 +0.61(+2.90%)
Apr 28, 2020 21.42 21.58 20.97 21.02 50,204,800 +0.22(+1.07%)
Apr 27, 2020 20.31 20.91 20.28 20.79 118,301,816 +0.68(+3.40%)
Apr 24, 2020 20.04 20.19 19.73 20.11 36,579,296 +0.29(+1.45%)
Apr 23, 2020 19.96 20.22 19.80 19.82 77,554,440 -0.08(-0.42%)
Apr 22, 2020 20.10 20.16 19.86 19.91 51,359,056 +0.21(+1.08%)
Apr 21, 2020 19.73 20.08 19.62 19.69 77,788,984 -0.66(-3.23%)
Apr 20, 2020 20.30 20.68 20.12 20.35 63,825,924 -0.36(-1.74%)
Apr 17, 2020 20.44 20.83 20.28 20.71 95,887,968 +1.04(+5.27%)
Apr 16, 2020 19.98 20.02 19.48 19.68 74,430,512 -0.35(-1.76%)
Apr 15, 2020 20.10 20.22 19.93 20.03 68,625,800 -0.91(-4.33%)
Apr 14, 2020 21.34 21.41 20.54 20.93 103,959,024 +0.09(+0.44%)
Apr 13, 2020 21.56 21.58 20.66 20.84 71,578,960 -0.79(-3.64%)
Apr 09, 2020 21.06 21.88 21.03 21.63 159,880,176 +1.10(+5.36%)
Apr 08, 2020 19.96 20.66 19.74 20.53 86,481,968 +0.86(+4.37%)
Apr 07, 2020 20.54 20.55 19.66 19.67 76,699,840 +0.19(+1.00%)
Apr 06, 2020 19.07 19.63 18.94 19.47 74,591,632 +1.30(+7.18%)
Apr 03, 2020 18.36 18.63 17.90 18.17 73,963,648 -0.37(-2.00%)
Apr 02, 2020 17.97 18.69 17.91 18.54 73,938,696 +0.45(+2.51%)
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.