Skip to main content

FINANCIAL SEL (NY: XLF )

45.19 -0.14 (-0.31%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2008 16.96 18.41 16.90 17.93 295,579,584 +0.70(+4.07%)
Jan 30, 2008 17.41 18.04 17.23 17.23 348,115,744 -0.36(-2.03%)
Jan 29, 2008 17.45 17.60 17.15 17.58 164,210,000 +0.26(+1.53%)
Jan 28, 2008 16.82 17.84 16.57 17.32 149,583,376 +0.60(+3.57%)
Jan 25, 2008 17.47 17.48 16.61 16.72 219,426,896 -0.45(-2.62%)
Jan 24, 2008 17.17 17.33 16.94 17.17 260,505,872 +0.01(+0.04%)
Jan 23, 2008 15.60 17.17 15.51 17.17 398,593,344 +1.14(+7.10%)
Jan 22, 2008 14.90 16.40 14.83 16.03 415,045,120 +0.34(+2.16%)
Jan 21, 2008 16.00 16.12 15.36 15.69 0 +0.00(+0.00%)
Jan 18, 2008 16.00 16.12 15.36 15.69 290,865,024 -0.18(-1.16%)
Jan 17, 2008 16.75 16.76 15.86 15.87 275,157,856 -0.85(-5.08%)
Jan 16, 2008 16.54 17.04 16.38 16.72 232,752,880 +0.28(+1.68%)
Jan 15, 2008 16.83 16.86 16.45 16.45 187,287,808 -0.71(-4.13%)
Jan 14, 2008 17.13 17.17 16.86 17.15 142,944,624 +0.23(+1.38%)
Jan 11, 2008 16.78 17.30 16.61 16.92 296,548,992 +0.06(+0.33%)
Jan 10, 2008 16.42 17.24 16.26 16.86 363,545,344 +0.28(+1.71%)
Jan 09, 2008 16.37 16.65 15.94 16.58 216,676,304 +0.31(+1.89%)
Jan 08, 2008 17.01 17.12 16.27 16.27 196,097,184 -0.62(-3.64%)
Jan 07, 2008 16.97 17.12 16.66 16.89 147,900,320 +0.04(+0.26%)
Jan 04, 2008 17.17 17.19 16.82 16.85 123,211,736 -0.49(-2.84%)
Jan 03, 2008 17.52 17.61 17.33 17.34 73,003,864 -0.11(-0.63%)
Jan 02, 2008 17.89 17.95 17.43 17.45 106,199,264 -0.35(-1.97%)
Jan 01, 2008 17.75 18.05 17.62 17.80 0 +0.00(+0.00%)
Dec 31, 2007 17.75 18.05 17.62 17.80 80,615,336 -0.01(-0.03%)
Dec 28, 2007 18.03 18.03 17.68 17.81 52,605,220 -0.04(-0.24%)
Dec 27, 2007 18.17 18.17 17.84 17.85 58,719,428 -0.37(-2.03%)
Dec 26, 2007 18.32 18.32 18.09 18.22 38,301,236 -0.13(-0.70%)
Dec 24, 2007 18.10 18.38 18.09 18.35 71,275,552 +0.33(+1.81%)
Dec 21, 2007 17.93 18.06 17.74 18.02 109,789,280 +0.17(+0.93%)
Dec 20, 2007 18.14 18.25 17.60 17.85 159,692,768 -0.13(-0.72%)
Dec 19, 2007 17.98 18.27 17.79 17.98 179,083,024 +0.10(+0.59%)
Dec 18, 2007 18.13 18.16 17.58 17.88 136,643,968 +0.01(+0.07%)
Dec 17, 2007 17.97 18.21 17.85 17.87 113,169,072 -0.19(-1.06%)
Dec 14, 2007 18.22 18.53 18.05 18.06 114,254,064 -0.41(-2.20%)
Dec 13, 2007 18.27 18.48 17.95 18.46 221,264,240 -0.01(-0.03%)
Dec 12, 2007 19.24 19.29 18.12 18.47 232,230,192 -0.14(-0.76%)
Dec 11, 2007 19.64 19.77 18.61 18.61 222,143,056 -0.99(-5.05%)
Dec 10, 2007 19.41 19.74 19.25 19.60 129,057,960 +0.41(+2.12%)
Dec 07, 2007 19.49 19.53 19.20 19.20 132,537,688 -0.26(-1.33%)
Dec 06, 2007 18.88 19.45 18.83 19.45 161,210,800 +0.61(+3.23%)
Dec 05, 2007 18.86 19.01 18.64 18.85 141,182,688 +0.28(+1.49%)
Dec 04, 2007 18.61 18.70 18.49 18.57 99,544,424 -0.35(-1.85%)
Dec 03, 2007 18.97 19.06 18.77 18.92 95,815,720 -0.15(-0.81%)
Nov 30, 2007 19.29 19.49 18.96 19.07 191,427,664 +0.46(+2.48%)
Nov 29, 2007 18.64 18.77 18.32 18.61 141,395,600 -0.17(-0.88%)
Nov 28, 2007 18.15 18.78 18.08 18.78 270,981,696 +1.06(+5.97%)
Nov 27, 2007 17.60 17.82 17.38 17.72 159,799,248 +0.31(+1.80%)
Nov 26, 2007 18.09 18.09 17.29 17.41 168,649,568 -0.60(-3.35%)
Nov 23, 2007 17.75 18.13 17.75 18.01 116,750,992 +0.42(+2.38%)
Nov 21, 2007 17.62 17.89 17.38 17.59 177,991,648 -0.28(-1.55%)
Nov 20, 2007 17.93 18.37 17.50 17.87 237,579,968 -0.40(-2.19%)
Nov 19, 2007 18.53 18.58 18.05 18.27 211,639,376 -0.50(-2.69%)
Nov 16, 2007 18.92 19.01 18.53 18.77 132,904,048 -0.15(-0.78%)
Nov 15, 2007 19.22 19.40 18.49 18.92 177,490,736 -0.49(-2.54%)
Nov 14, 2007 19.90 19.99 19.40 19.41 156,757,104 -0.07(-0.38%)
Nov 13, 2007 19.03 19.60 18.93 19.49 213,654,432 +0.87(+4.69%)
Nov 12, 2007 18.68 19.18 18.57 18.61 177,054,544 +0.07(+0.37%)
Nov 09, 2007 18.30 19.07 18.12 18.54 218,148,896 -0.14(-0.76%)
Nov 08, 2007 18.77 18.78 18.02 18.69 192,793,152 +0.19(+1.03%)
Nov 07, 2007 19.20 19.28 18.49 18.49 165,501,872 -1.07(-5.47%)
Nov 06, 2007 19.32 19.57 19.04 19.57 133,822,576 +0.33(+1.69%)
Nov 05, 2007 19.05 19.42 18.89 19.24 164,908,608 -0.35(-1.79%)
Nov 02, 2007 19.73 19.77 19.07 19.59 259,454,928 -0.10(-0.50%)
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.