Skip to main content

FINANCIAL SEL (NY: XLF )

42.02 +0.13 (+0.31%)
Streaming Delayed Price Updated: 1:22 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2015 12.73 12.87 12.66 12.67 95,237,800 -0.21(-1.62%)
Jan 29, 2015 12.75 12.90 12.70 12.87 74,394,176 +0.10(+0.82%)
Jan 28, 2015 13.07 13.07 12.75 12.77 126,038,464 -0.24(-1.82%)
Jan 27, 2015 12.97 13.09 12.96 13.01 51,926,884 -0.14(-1.09%)
Jan 26, 2015 13.06 13.16 13.03 13.15 40,715,868 +0.07(+0.51%)
Jan 23, 2015 13.22 13.24 13.08 13.08 50,281,004 -0.14(-1.08%)
Jan 22, 2015 12.98 13.24 12.90 13.23 143,665,936 +0.32(+2.47%)
Jan 21, 2015 12.87 12.97 12.79 12.91 72,685,216 +0.03(+0.26%)
Jan 20, 2015 12.97 13.02 12.83 12.87 58,041,064 -0.06(-0.43%)
Jan 16, 2015 12.74 12.94 12.69 12.93 132,087,600 +0.15(+1.21%)
Jan 15, 2015 12.89 12.96 12.75 12.78 85,653,904 -0.16(-1.23%)
Jan 14, 2015 12.91 12.98 12.76 12.94 104,883,264 -0.19(-1.43%)
Jan 13, 2015 13.25 13.34 13.03 13.12 67,571,424 -0.04(-0.33%)
Jan 12, 2015 13.28 13.31 13.13 13.17 56,533,108 -0.11(-0.83%)
Jan 09, 2015 13.49 13.49 13.27 13.28 53,573,928 -0.18(-1.35%)
Jan 08, 2015 13.41 13.49 13.39 13.46 55,997,196 +0.20(+1.49%)
Jan 07, 2015 13.23 13.29 13.16 13.26 53,546,084 +0.14(+1.05%)
Jan 06, 2015 13.33 13.37 13.06 13.12 84,793,632 -0.20(-1.53%)
Jan 05, 2015 13.52 13.55 13.29 13.33 74,920,128 -0.29(-2.10%)
Jan 02, 2015 13.68 13.71 13.51 13.61 59,788,600 +0.00(+0.00%)
Dec 31, 2014 13.82 13.61 13.61 13.61 54,266,672 -0.15(-1.12%)
Dec 30, 2014 13.76 13.80 13.72 13.77 29,956,294 -0.02(-0.12%)
Dec 29, 2014 13.72 13.84 13.69 13.78 32,654,990 +0.05(+0.36%)
Dec 26, 2014 13.78 13.78 13.73 13.73 26,785,016 +0.00(+0.00%)
Dec 24, 2014 13.80 13.73 13.73 13.73 17,755,756 -0.02(-0.16%)
Dec 23, 2014 13.73 13.80 13.70 13.76 33,837,168 +0.08(+0.56%)
Dec 22, 2014 13.62 13.68 13.59 13.68 28,157,586 +0.09(+0.69%)
Dec 19, 2014 13.62 13.66 13.54 13.58 72,474,824 +0.01(+0.07%)
Dec 18, 2014 13.47 13.59 13.40 13.58 68,442,264 +0.31(+2.32%)
Dec 17, 2014 13.03 13.27 13.01 13.27 79,596,512 +0.30(+2.28%)
Dec 16, 2014 13.03 13.24 12.97 12.97 67,490,368 -0.13(-0.96%)
Dec 15, 2014 13.30 13.32 13.03 13.10 68,001,264 -0.12(-0.91%)
Dec 12, 2014 13.38 13.46 13.20 13.22 71,678,320 -0.26(-1.95%)
Dec 11, 2014 13.49 13.60 13.46 13.48 106,383,936 +0.03(+0.24%)
Dec 10, 2014 13.59 13.63 13.43 13.45 94,502,632 -0.18(-1.29%)
Dec 09, 2014 13.48 13.62 13.44 13.62 82,351,840 -0.03(-0.24%)
Dec 08, 2014 13.58 13.73 13.57 13.66 78,460,200 +0.07(+0.48%)
Dec 05, 2014 13.54 13.62 13.53 13.59 55,196,716 +0.12(+0.89%)
Dec 04, 2014 13.44 13.49 13.38 13.47 31,040,420 +0.02(+0.14%)
Dec 03, 2014 13.41 13.47 13.38 13.45 26,425,282 +0.06(+0.45%)
Dec 02, 2014 13.26 13.41 13.26 13.39 39,623,564 +0.13(+0.95%)
Dec 01, 2014 13.29 13.33 13.24 13.27 49,857,444 -0.10(-0.72%)
Nov 28, 2014 13.36 13.42 13.35 13.36 14,272,387 +0.01(+0.08%)
Nov 26, 2014 13.33 13.35 13.35 13.35 19,665,296 +0.02(+0.12%)
Nov 25, 2014 13.37 13.37 13.29 13.33 42,792,552 -0.01(-0.08%)
Nov 24, 2014 13.30 13.38 13.30 13.35 34,174,504 +0.09(+0.66%)
Nov 21, 2014 13.34 13.34 13.24 13.26 37,247,996 +0.07(+0.50%)
Nov 20, 2014 13.13 13.21 13.10 13.19 29,366,892 +0.00(+0.00%)
Nov 19, 2014 13.20 13.21 13.14 13.19 40,293,964 -0.03(-0.21%)
Nov 18, 2014 13.17 13.26 13.16 13.22 23,160,166 +0.04(+0.33%)
Nov 17, 2014 13.14 13.19 13.13 13.18 29,529,654 +0.00(+0.00%)
Nov 14, 2014 13.21 13.24 13.16 13.18 20,876,942 -0.04(-0.33%)
Nov 13, 2014 13.24 13.26 13.16 13.22 53,599,712 -0.01(-0.04%)
Nov 12, 2014 13.21 13.24 13.18 13.23 34,189,188 -0.03(-0.21%)
Nov 11, 2014 13.30 13.31 13.25 13.25 70,709,264 -0.04(-0.33%)
Nov 10, 2014 13.23 13.30 13.21 13.30 55,901,024 +0.07(+0.54%)
Nov 07, 2014 13.23 13.26 13.16 13.23 52,600,448 +0.01(+0.04%)
Nov 06, 2014 13.18 13.23 13.14 13.22 49,234,868 +0.02(+0.17%)
Nov 05, 2014 13.23 13.23 13.12 13.20 44,962,332 +0.09(+0.67%)
Nov 04, 2014 13.06 13.12 13.01 13.11 54,437,740 +0.01(+0.04%)
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.