Skip to main content

FINANCIAL SEL (NY: XLF )

42.05 +0.16 (+0.37%)
Streaming Delayed Price Updated: 12:12 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 38.57 38.64 38.30 38.37 44,163,384 -0.15(-0.40%)
Oct 28, 2021 38.21 38.54 38.19 38.52 46,807,308 +0.47(+1.23%)
Oct 27, 2021 38.60 38.77 38.05 38.06 65,971,232 -0.64(-1.65%)
Oct 26, 2021 38.76 38.70 43,623,684 +0.03(+0.07%)
Oct 25, 2021 38.81 38.86 38.57 38.67 34,735,976 -0.05(-0.12%)
Oct 22, 2021 38.36 38.78 38.32 38.71 43,499,160 +0.53(+1.40%)
Oct 21, 2021 38.33 38.42 37.99 38.18 36,777,356 -0.16(-0.42%)
Oct 20, 2021 37.97 38.34 37.87 38.34 46,854,368 +0.30(+0.80%)
Oct 19, 2021 37.84 38.04 37.70 38.04 34,859,128 +0.37(+0.99%)
Oct 18, 2021 37.58 37.89 37.48 37.67 59,081,136 +0.01(+0.03%)
Oct 15, 2021 37.47 37.85 37.34 37.66 61,285,432 +0.55(+1.49%)
Oct 14, 2021 36.90 37.11 36.55 37.10 54,436,008 +0.61(+1.67%)
Oct 13, 2021 36.69 36.73 35.97 36.49 75,656,456 -0.21(-0.57%)
Oct 12, 2021 36.77 36.95 36.61 36.70 61,444,508 -0.11(-0.31%)
Oct 11, 2021 37.28 37.55 36.80 36.82 53,240,404 -0.37(-1.00%)
Oct 08, 2021 37.05 37.32 36.88 37.19 40,554,536 +0.18(+0.49%)
Oct 07, 2021 37.17 37.40 36.96 37.01 55,916,552 +0.22(+0.60%)
Oct 06, 2021 36.42 36.82 36.15 36.79 66,534,624 +0.04(+0.10%)
Oct 05, 2021 36.31 36.93 36.18 36.75 58,809,408 +0.71(+1.96%)
Oct 04, 2021 36.30 36.78 35.98 36.05 73,169,656 -0.31(-0.86%)
Oct 01, 2021 35.87 36.61 35.73 36.36 73,910,480 +0.59(+1.65%)
Sep 30, 2021 36.55 36.56 35.77 35.77 77,220,240 -0.57(-1.57%)
Sep 29, 2021 36.43 36.50 36.17 36.34 52,206,176 +0.03(+0.08%)
Sep 28, 2021 36.91 37.08 36.26 36.31 100,863,280 -0.61(-1.65%)
Sep 27, 2021 36.75 37.03 36.68 36.92 61,680,184 +0.50(+1.36%)
Sep 24, 2021 36.21 36.56 36.16 36.43 50,431,408 +0.19(+0.53%)
Sep 23, 2021 35.71 36.41 35.66 36.24 75,495,408 +0.87(+2.45%)
Sep 22, 2021 35.23 35.62 35.15 35.37 61,221,260 +0.58(+1.67%)
Sep 21, 2021 35.05 35.18 34.71 34.79 48,573,648 -0.05(-0.14%)
Sep 20, 2021 34.87 34.96 34.34 34.84 99,677,200 -0.83(-2.32%)
Sep 17, 2021 35.78 36.00 35.57 35.66 87,447,960 -0.16(-0.45%)
Sep 16, 2021 36.06 36.24 35.66 35.82 44,915,784 -0.10(-0.29%)
Sep 15, 2021 35.57 36.01 35.53 35.93 38,313,880 +0.34(+0.96%)
Sep 14, 2021 36.19 36.33 35.47 35.59 48,116,336 -0.48(-1.34%)
Sep 13, 2021 35.92 36.12 35.81 36.07 42,515,468 +0.41(+1.14%)
Sep 10, 2021 36.13 36.17 35.65 35.66 41,465,640 -0.27(-0.74%)
Sep 09, 2021 35.78 36.27 35.75 35.93 35,215,276 +0.10(+0.29%)
Sep 08, 2021 35.82 36.00 35.63 35.82 34,257,744 -0.09(-0.24%)
Sep 07, 2021 36.25 36.25 35.91 35.91 41,326,820 -0.22(-0.60%)
Sep 03, 2021 36.29 36.37 36.04 36.13 36,723,780 -0.23(-0.63%)
Sep 02, 2021 36.32 36.48 36.21 36.36 31,205,480 +0.12(+0.34%)
Sep 01, 2021 36.47 36.49 36.11 36.23 46,378,536 -0.21(-0.57%)
Aug 31, 2021 36.46 36.72 36.31 36.44 52,656,688 -0.05(-0.13%)
Aug 30, 2021 37.03 37.05 36.47 36.49 31,707,914 -0.52(-1.41%)
Aug 27, 2021 36.57 37.02 36.56 37.01 40,581,156 +0.48(+1.33%)
Aug 26, 2021 36.87 36.92 36.49 36.53 40,706,788 -0.18(-0.49%)
Aug 25, 2021 36.37 36.93 36.30 36.71 50,476,256 +0.43(+1.18%)
Aug 24, 2021 36.13 36.37 36.10 36.28 39,698,088 +0.22(+0.61%)
Aug 23, 2021 35.95 36.21 35.95 36.06 30,354,050 +0.29(+0.82%)
Aug 20, 2021 35.55 35.82 35.42 35.77 35,720,728 +0.22(+0.61%)
Aug 19, 2021 35.43 35.81 35.32 35.55 51,636,348 -0.27(-0.74%)
Aug 18, 2021 36.12 36.37 35.79 35.81 44,305,668 -0.45(-1.23%)
Aug 17, 2021 36.27 36.54 35.90 36.26 55,222,012 -0.26(-0.70%)
Aug 16, 2021 36.37 36.55 36.06 36.52 50,613,956 -0.09(-0.26%)
Aug 13, 2021 36.92 36.96 36.53 36.61 45,392,720 -0.28(-0.75%)
Aug 12, 2021 36.86 36.93 36.63 36.89 46,995,068 +0.07(+0.18%)
Aug 11, 2021 36.51 36.83 36.34 36.82 51,048,000 +0.42(+1.15%)
Aug 10, 2021 36.00 36.51 35.95 36.40 43,094,652 +0.38(+1.05%)
Aug 09, 2021 35.88 36.19 35.68 36.02 51,720,036 +0.09(+0.26%)
Aug 06, 2021 35.55 36.00 35.54 35.93 61,203,072 +0.71(+2.02%)
Aug 05, 2021 34.98 35.22 34.98 35.22 39,164,096 +0.46(+1.31%)
Aug 04, 2021 34.72 35.13 34.57 34.76 55,150,684 -0.29(-0.84%)
Aug 03, 2021 34.79 35.10 34.28 35.06 44,577,656 +0.39(+1.12%)
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.