Skip to main content

FINANCIAL SEL (NY: XLF )

40.94 -0.34 (-0.82%)
Streaming Delayed Price Updated: 1:08 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 32.24 32.37 32.04 32.06 54,293,972 -0.24(-0.76%)
Mar 30, 2021 32.25 32.45 32.21 32.30 58,427,564 +0.23(+0.70%)
Mar 29, 2021 31.91 32.28 31.75 32.08 76,231,344 -0.28(-0.87%)
Mar 26, 2021 32.19 32.42 31.96 32.36 57,120,648 +0.50(+1.57%)
Mar 25, 2021 31.31 31.91 31.07 31.86 64,260,748 +0.53(+1.68%)
Mar 24, 2021 31.45 31.82 31.33 31.33 67,285,720 +0.11(+0.36%)
Mar 23, 2021 31.47 31.69 31.11 31.22 74,808,912 -0.44(-1.40%)
Mar 22, 2021 31.84 31.91 31.55 31.66 72,389,904 -0.41(-1.29%)
Mar 19, 2021 32.20 32.23 31.74 32.08 105,094,232 -0.38(-1.16%)
Mar 18, 2021 32.61 33.08 32.34 32.45 103,142,976 +0.17(+0.52%)
Mar 17, 2021 32.30 32.47 31.95 32.28 68,330,392 +0.22(+0.67%)
Mar 16, 2021 32.24 32.27 31.81 32.07 71,910,368 -0.34(-1.04%)
Mar 15, 2021 32.71 32.72 32.10 32.40 61,715,532 -0.19(-0.58%)
Mar 12, 2021 32.64 32.76 32.49 32.59 72,679,024 +0.33(+1.02%)
Mar 11, 2021 32.19 32.52 32.00 32.26 54,302,460 -0.09(-0.29%)
Mar 10, 2021 31.86 32.48 31.80 32.36 78,142,272 +0.65(+2.04%)
Mar 09, 2021 31.75 32.18 31.42 31.71 125,038,760 -0.29(-0.91%)
Mar 08, 2021 31.83 32.41 31.70 32.00 96,570,952 +0.40(+1.28%)
Mar 05, 2021 31.53 31.68 30.73 31.60 116,604,728 +0.59(+1.90%)
Mar 04, 2021 31.28 31.58 30.56 31.01 107,428,408 -0.36(-1.14%)
Mar 03, 2021 31.24 31.83 31.20 31.36 77,352,960 +0.24(+0.78%)
Mar 02, 2021 31.20 31.37 31.09 31.12 53,283,204 -0.11(-0.36%)
Mar 01, 2021 30.80 31.42 30.80 31.23 71,671,056 +0.95(+3.13%)
Feb 26, 2021 30.83 30.92 30.17 30.29 109,996,544 -0.59(-1.91%)
Feb 25, 2021 31.70 31.72 30.79 30.88 98,287,768 -0.57(-1.82%)
Feb 24, 2021 30.90 31.53 30.88 31.45 70,381,536 +0.60(+1.94%)
Feb 23, 2021 30.88 30.89 30.53 30.85 100,594,912 +0.19(+0.61%)
Feb 22, 2021 30.28 30.77 30.27 30.66 70,314,064 +0.28(+0.93%)
Feb 19, 2021 30.22 30.48 30.18 30.38 57,994,904 +0.36(+1.19%)
Feb 18, 2021 29.99 30.18 29.78 30.02 48,194,604 -0.18(-0.59%)
Feb 17, 2021 29.96 30.24 29.85 30.20 64,640,556 +0.15(+0.50%)
Feb 16, 2021 29.85 30.19 29.71 30.05 76,075,600 +0.51(+1.71%)
Feb 12, 2021 29.22 29.57 29.19 29.55 40,829,652 +0.30(+1.03%)
Feb 11, 2021 29.36 29.46 29.05 29.25 34,037,312 -0.09(-0.32%)
Feb 10, 2021 29.49 29.53 29.20 29.34 41,451,628 +0.00(+0.00%)
Feb 09, 2021 29.24 29.43 29.13 29.34 35,814,096 +0.01(+0.03%)
Feb 08, 2021 29.05 29.33 29.05 29.33 51,980,208 +0.38(+1.30%)
Feb 05, 2021 29.15 29.18 28.89 28.95 41,032,352 +0.01(+0.03%)
Feb 04, 2021 28.41 28.95 28.40 28.95 67,268,864 +0.63(+2.22%)
Feb 03, 2021 28.12 28.33 28.06 28.32 49,216,488 +0.16(+0.57%)
Feb 02, 2021 27.81 28.30 27.80 28.16 57,813,824 +0.67(+2.42%)
Feb 01, 2021 27.44 27.53 27.20 27.49 44,733,504 +0.36(+1.31%)
Jan 29, 2021 27.61 27.69 27.02 27.14 83,491,056 -0.55(-2.00%)
Jan 28, 2021 27.53 28.01 27.45 27.69 67,168,768 +0.51(+1.86%)
Jan 27, 2021 27.62 27.65 27.12 27.18 89,665,552 -0.82(-2.95%)
Jan 26, 2021 28.35 28.38 27.98 28.01 58,908,380 -0.23(-0.80%)
Jan 25, 2021 28.16 28.27 27.88 28.23 72,884,304 -0.21(-0.73%)
Jan 22, 2021 28.35 28.55 28.31 28.44 40,462,876 -0.21(-0.72%)
Jan 21, 2021 28.94 28.99 28.65 28.65 46,635,216 -0.31(-1.07%)
Jan 20, 2021 29.17 29.17 28.85 28.95 59,473,036 -0.12(-0.42%)
Jan 19, 2021 29.15 29.23 28.90 29.08 103,953,008 +0.07(+0.26%)
Jan 15, 2021 29.06 29.24 28.79 29.00 73,326,264 -0.49(-1.65%)
Jan 14, 2021 29.44 29.64 29.33 29.49 53,151,260 +0.13(+0.45%)
Jan 13, 2021 29.33 29.43 29.14 29.36 59,051,728 -0.02(-0.06%)
Jan 12, 2021 29.25 29.52 29.15 29.38 64,557,876 +0.30(+1.03%)
Jan 11, 2021 28.70 29.12 28.58 29.08 60,372,592 +0.09(+0.32%)
Jan 08, 2021 29.14 29.15 28.60 28.98 57,893,232 -0.02(-0.06%)
Jan 07, 2021 29.01 29.30 28.95 29.00 68,601,056 +0.41(+1.44%)
Jan 06, 2021 27.91 28.81 27.91 28.59 109,036,672 +1.21(+4.42%)
Jan 05, 2021 27.25 27.49 27.11 27.38 37,603,552 +0.12(+0.45%)
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.