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 (%)
Oct 31, 2007 16.87 17.11 16.71 17.03 168,248,576 +0.23(+1.35%)
Oct 30, 2007 16.98 16.98 16.79 16.80 56,513,508 -0.26(-1.54%)
Oct 29, 2007 17.02 17.07 16.86 17.07 75,594,600 +0.05(+0.30%)
Oct 26, 2007 16.92 17.02 16.54 17.02 156,805,440 +0.40(+2.43%)
Oct 25, 2007 16.65 16.77 16.25 16.61 155,768,176 -0.02(-0.09%)
Oct 24, 2007 16.71 16.73 16.21 16.63 207,092,128 -0.13(-0.75%)
Oct 23, 2007 16.85 16.85 16.57 16.75 97,828,872 +0.09(+0.55%)
Oct 22, 2007 16.29 16.76 16.29 16.66 129,694,352 +0.20(+1.23%)
Oct 19, 2007 16.93 17.03 16.43 16.46 177,598,496 -0.57(-3.32%)
Oct 18, 2007 16.89 17.08 16.86 17.03 142,982,112 -0.22(-1.26%)
Oct 17, 2007 17.39 17.46 16.93 17.24 147,299,392 -0.01(-0.06%)
Oct 16, 2007 17.46 17.48 17.17 17.25 134,325,328 -0.33(-1.87%)
Oct 15, 2007 17.87 17.88 17.39 17.58 152,639,984 -0.36(-2.03%)
Oct 12, 2007 17.76 17.95 17.76 17.94 66,273,004 +0.12(+0.65%)
Oct 11, 2007 18.13 18.13 17.78 17.83 124,667,840 -0.05(-0.25%)
Oct 10, 2007 17.87 17.87 17.87 17.87 0 +0.00(+0.00%)
Oct 09, 2007 17.87 17.87 17.87 17.87 0 +0.00(+0.00%)
Oct 08, 2007 18.10 18.10 17.80 17.87 41,539,508 -0.25(-1.37%)
Oct 05, 2007 17.97 18.16 17.95 18.12 78,427,872 +0.20(+1.10%)
Oct 04, 2007 17.88 17.95 17.80 17.92 60,163,696 +0.11(+0.59%)
Oct 03, 2007 17.76 17.92 17.73 17.82 83,803,112 -0.04(-0.23%)
Oct 02, 2007 17.75 17.89 17.70 17.86 58,218,060 +0.20(+1.14%)
Oct 01, 2007 17.23 17.70 17.22 17.66 99,150,520 +0.33(+1.89%)
Sep 28, 2007 17.28 17.44 17.25 17.33 60,905,424 -0.07(-0.41%)
Sep 27, 2007 17.27 17.41 17.22 17.40 70,836,952 +0.20(+1.17%)
Sep 26, 2007 17.24 17.35 17.10 17.20 104,797,176 +0.01(+0.03%)
Sep 25, 2007 17.14 17.20 17.01 17.19 70,982,528 -0.04(-0.21%)
Sep 24, 2007 17.49 17.49 17.16 17.23 98,111,024 -0.24(-1.39%)
Sep 21, 2007 17.59 17.59 17.27 17.47 107,129,120 -0.06(-0.35%)
Sep 20, 2007 17.80 17.82 17.44 17.53 127,759,936 -0.22(-1.22%)
Sep 19, 2007 17.64 18.01 17.70 17.75 147,984,224 +0.11(+0.63%)
Sep 18, 2007 17.11 17.72 16.94 17.64 274,718,592 +0.64(+3.77%)
Sep 17, 2007 17.02 17.02 16.85 17.00 81,258,264 -0.16(-0.94%)
Sep 14, 2007 16.91 17.16 16.89 17.16 60,048,080 +0.06(+0.35%)
Sep 13, 2007 16.92 17.12 16.91 17.10 107,948,920 +0.28(+1.65%)
Sep 12, 2007 16.81 16.91 16.70 16.82 64,471,452 +0.04(+0.21%)
Sep 11, 2007 16.70 16.91 16.68 16.78 100,322,736 +0.17(+1.03%)
Sep 10, 2007 16.71 16.81 16.43 16.61 118,615,184 -0.06(-0.33%)
Sep 07, 2007 16.66 16.83 16.57 16.67 149,309,232 -0.17(-1.02%)
Sep 06, 2007 16.96 17.13 16.73 16.84 62,542,020 -0.13(-0.74%)
Sep 05, 2007 17.14 17.15 16.86 16.96 89,416,672 -0.21(-1.21%)
Sep 04, 2007 17.04 17.37 17.00 17.17 72,420,912 +0.13(+0.77%)
Aug 31, 2007 17.16 17.17 16.88 17.04 109,659,392 +0.22(+1.32%)
Aug 30, 2007 16.72 16.96 16.71 16.82 94,019,064 -0.11(-0.63%)
Aug 29, 2007 16.81 17.02 16.59 16.92 99,494,656 +0.20(+1.21%)
Aug 28, 2007 17.07 17.08 16.67 16.72 123,395,112 -0.52(-2.99%)
Aug 27, 2007 17.40 17.41 17.21 17.24 38,961,948 -0.20(-1.16%)
Aug 24, 2007 17.34 17.53 17.22 17.44 70,025,400 +0.06(+0.35%)
Aug 23, 2007 17.55 17.57 17.27 17.38 101,554,896 +0.03(+0.15%)
Aug 22, 2007 17.41 17.57 17.20 17.35 138,680,432 +0.05(+0.26%)
Aug 21, 2007 17.08 17.45 17.08 17.31 94,388,128 +0.12(+0.71%)
Aug 20, 2007 17.47 17.48 16.95 17.19 175,239,392 -0.23(-1.33%)
Aug 17, 2007 17.86 17.87 16.98 17.42 350,682,560 +0.68(+4.07%)
Aug 16, 2007 16.13 18.61 15.91 16.74 324,255,872 +0.49(+3.01%)
Aug 15, 2007 16.41 16.72 16.14 16.25 161,623,264 -0.15(-0.89%)
Aug 14, 2007 16.80 16.81 16.32 16.39 140,940,672 -0.29(-1.75%)
Aug 13, 2007 17.23 17.23 16.51 16.69 114,165,216 -0.15(-0.90%)
Aug 10, 2007 16.64 17.12 16.59 16.84 152,715,424 -0.08(-0.45%)
Aug 09, 2007 17.04 17.39 16.73 16.91 200,097,648 -0.63(-3.60%)
Aug 08, 2007 17.26 17.77 17.18 17.55 217,302,768 +0.41(+2.39%)
Aug 07, 2007 16.93 17.37 16.85 17.14 231,878,832 +0.12(+0.71%)
Aug 06, 2007 16.25 17.04 16.14 17.02 227,458,576 +0.69(+4.24%)
Aug 03, 2007 16.48 16.92 16.32 16.32 266,868,256 -0.59(-3.46%)
Aug 02, 2007 16.99 17.12 16.76 16.91 130,322,088 +0.11(+0.66%)
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.