Skip to main content

FINANCIAL SEL (NY: XLF )

40.36 -0.40 (-0.98%)
Official Closing Price Updated: 6:30 PM EDT, Apr 30, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2009 4.881 4.927 4.603 4.684 0 -0.13(-2.74%)
Jan 29, 2009 5.028 5.074 4.790 4.816 326,139,232 -0.41(-7.86%)
Jan 28, 2009 5.039 5.328 4.963 5.226 617,173,504 +0.59(+12.80%)
Jan 27, 2009 4.567 4.653 4.491 4.633 267,549,536 +0.16(+3.51%)
Jan 26, 2009 4.648 4.765 4.410 4.476 398,135,744 -0.08(-1.78%)
Jan 23, 2009 4.212 4.608 4.197 4.557 455,217,888 +0.15(+3.33%)
Jan 22, 2009 4.511 4.643 4.288 4.410 463,903,168 -0.29(-6.15%)
Jan 21, 2009 4.339 4.709 4.162 4.699 624,625,600 +0.60(+14.73%)
Jan 20, 2009 4.633 4.689 4.091 4.096 481,307,424 -0.81(-16.53%)
Jan 16, 2009 5.196 5.251 4.684 4.907 0 -0.15(-3.01%)
Jan 15, 2009 5.287 5.292 4.860 5.059 523,292,640 -0.24(-4.59%)
Jan 14, 2009 5.439 5.449 5.262 5.302 322,783,648 -0.32(-5.77%)
Jan 13, 2009 5.469 5.692 5.414 5.627 406,063,968 +0.08(+1.37%)
Jan 12, 2009 5.839 5.855 5.469 5.551 287,639,520 -0.31(-5.28%)
Jan 09, 2009 6.103 6.139 5.850 5.860 201,517,952 -0.19(-3.18%)
Jan 08, 2009 6.042 6.144 5.986 6.052 211,915,952 -0.03(-0.42%)
Jan 07, 2009 6.265 6.311 6.068 6.078 209,963,760 -0.33(-5.22%)
Jan 06, 2009 6.387 6.498 6.341 6.412 245,753,872 +0.10(+1.61%)
Jan 05, 2009 6.387 6.458 6.275 6.311 204,946,592 -0.11(-1.66%)
Jan 02, 2009 6.351 6.493 6.189 6.417 188,988,160 +0.07(+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.