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 (%)
Dec 31, 2019 28.12 28.24 28.09 28.23 17,212,782 +0.09(+0.33%)
Dec 30, 2019 28.35 28.40 28.11 28.14 20,517,480 -0.08(-0.29%)
Dec 27, 2019 28.34 28.35 28.20 28.22 21,175,688 -0.07(-0.26%)
Dec 26, 2019 28.17 28.30 28.17 28.30 17,325,270 +0.16(+0.55%)
Dec 24, 2019 28.13 28.15 28.07 28.14 13,427,259 +0.06(+0.23%)
Dec 23, 2019 28.21 28.22 28.04 28.08 41,748,952 -0.06(-0.23%)
Dec 20, 2019 28.25 28.32 28.10 28.14 106,207,688 +0.03(+0.12%)
Dec 19, 2019 28.13 28.19 28.08 28.11 40,486,324 -0.01(-0.03%)
Dec 18, 2019 28.33 28.33 28.12 28.12 42,823,520 -0.12(-0.42%)
Dec 17, 2019 28.14 28.33 28.13 28.24 33,873,192 +0.11(+0.39%)
Dec 16, 2019 28.25 28.31 28.10 28.13 50,313,516 +0.10(+0.36%)
Dec 13, 2019 28.10 28.26 27.86 28.03 52,749,540 -0.10(-0.36%)
Dec 12, 2019 27.62 28.21 27.61 28.13 74,982,728 +0.54(+1.95%)
Dec 11, 2019 27.64 27.69 27.56 27.59 26,836,368 -0.06(-0.23%)
Dec 10, 2019 27.57 27.71 27.50 27.65 40,941,336 +0.01(+0.03%)
Dec 09, 2019 27.65 27.76 27.63 27.64 23,699,382 -0.06(-0.23%)
Dec 06, 2019 27.64 27.80 27.63 27.71 44,720,844 +0.36(+1.34%)
Dec 05, 2019 27.32 27.39 27.22 27.34 49,238,104 +0.13(+0.47%)
Dec 04, 2019 26.98 27.29 26.97 27.21 45,797,648 +0.26(+0.95%)
Dec 03, 2019 27.02 27.03 26.78 26.96 74,394,384 -0.38(-1.40%)
Dec 02, 2019 27.56 27.61 27.31 27.34 57,450,288 -0.17(-0.63%)
Nov 29, 2019 27.51 27.59 27.46 27.51 21,306,812 -0.05(-0.17%)
Nov 27, 2019 27.52 27.57 27.43 27.56 33,988,596 +0.11(+0.40%)
Nov 26, 2019 27.48 27.48 27.31 27.45 36,728,028 -0.04(-0.13%)
Nov 25, 2019 27.34 27.51 27.33 27.49 54,898,444 +0.18(+0.67%)
Nov 22, 2019 27.14 27.33 27.14 27.30 38,566,624 +0.20(+0.74%)
Nov 21, 2019 27.19 27.23 27.00 27.10 40,755,128 -0.03(-0.10%)
Nov 20, 2019 27.15 27.20 26.94 27.13 51,195,152 -0.13(-0.47%)
Nov 19, 2019 27.27 27.35 27.19 27.26 33,718,740 +0.05(+0.20%)
Nov 18, 2019 27.15 27.21 27.07 27.20 27,877,644 +0.05(+0.20%)
Nov 15, 2019 27.17 27.19 27.07 27.15 32,982,324 +0.07(+0.27%)
Nov 14, 2019 26.95 27.08 26.89 27.08 50,580,280 +0.05(+0.20%)
Nov 13, 2019 26.98 27.11 26.88 27.02 48,124,920 -0.17(-0.64%)
Nov 12, 2019 27.17 27.28 27.09 27.19 48,917,076 +0.04(+0.13%)
Nov 11, 2019 27.07 27.21 27.03 27.16 21,589,862 -0.07(-0.27%)
Nov 08, 2019 27.21 27.24 27.05 27.23 58,965,348 -0.01(-0.03%)
Nov 07, 2019 27.20 27.40 27.14 27.24 67,629,352 +0.20(+0.74%)
Nov 06, 2019 26.88 27.04 26.85 27.04 44,024,664 +0.14(+0.51%)
Nov 05, 2019 26.88 27.03 26.84 26.90 43,301,424 +0.10(+0.37%)
Nov 04, 2019 26.80 26.85 26.73 26.80 40,891,832 +0.23(+0.86%)
Nov 01, 2019 26.39 26.60 26.34 26.57 46,354,680 +0.38(+1.46%)
Oct 31, 2019 26.23 26.24 25.98 26.19 62,236,448 -0.13(-0.49%)
Oct 30, 2019 26.34 26.39 26.14 26.32 55,996,092 -0.02(-0.07%)
Oct 29, 2019 26.22 26.46 26.19 26.34 53,092,088 +0.06(+0.24%)
Oct 28, 2019 26.24 26.39 26.23 26.27 54,904,504 +0.14(+0.52%)
Oct 25, 2019 25.98 26.22 25.76 26.14 31,044,186 +0.13(+0.49%)
Oct 24, 2019 26.07 26.12 25.91 26.01 36,716,776 -0.04(-0.14%)
Oct 23, 2019 25.88 26.04 25.87 26.04 33,860,192 +0.11(+0.42%)
Oct 22, 2019 25.96 26.11 25.85 25.94 55,426,344 -0.07(-0.28%)
Oct 21, 2019 25.87 26.04 25.86 26.01 49,258,572 +0.36(+1.39%)
Oct 18, 2019 25.52 25.75 25.51 25.65 44,407,884 +0.06(+0.25%)
Oct 17, 2019 25.71 25.78 25.52 25.59 35,234,928 +0.02(+0.07%)
Oct 16, 2019 25.63 25.70 25.51 25.57 49,045,828 -0.11(-0.43%)
Oct 15, 2019 25.42 25.79 25.31 25.68 72,905,000 +0.41(+1.63%)
Oct 14, 2019 25.15 25.32 25.12 25.27 42,250,400 +0.04(+0.14%)
Oct 11, 2019 25.31 25.54 25.22 25.23 86,924,968 +0.31(+1.24%)
Oct 10, 2019 24.73 25.11 24.73 24.92 60,773,632 +0.26(+1.04%)
Oct 09, 2019 24.59 24.79 24.57 24.67 50,038,184 +0.23(+0.93%)
Oct 08, 2019 24.69 24.69 24.42 24.44 66,706,516 -0.49(-1.98%)
Oct 07, 2019 24.96 25.16 24.90 24.93 40,530,432 -0.13(-0.51%)
Oct 04, 2019 24.63 25.08 24.61 25.06 45,490,424 +0.46(+1.85%)
Oct 03, 2019 24.47 24.60 24.14 24.60 89,394,440 +0.10(+0.41%)
Oct 02, 2019 24.86 24.87 24.45 24.50 86,879,536 -0.51(-2.04%)
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.