Skip to main content

FINANCIAL SEL (NY: XLF )

41.97 +0.08 (+0.19%)
Streaming Delayed Price Updated: 10:42 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2022 33.28 33.50 33.16 33.44 25,300,058 -0.09(-0.26%)
Dec 29, 2022 33.24 33.58 33.16 33.53 27,529,578 +0.46(+1.39%)
Dec 28, 2022 33.24 33.33 33.03 33.07 24,939,368 -0.12(-0.35%)
Dec 27, 2022 33.26 33.34 33.04 33.18 26,165,296 -0.01(-0.03%)
Dec 23, 2022 32.99 33.24 32.82 33.19 17,506,668 +0.19(+0.56%)
Dec 22, 2022 33.09 33.11 32.47 33.01 26,193,334 -0.29(-0.88%)
Dec 21, 2022 33.10 33.40 33.09 33.30 32,028,090 +0.51(+1.55%)
Dec 20, 2022 32.78 33.02 32.67 32.79 46,461,400 +0.14(+0.42%)
Dec 19, 2022 32.66 32.99 32.45 32.66 38,307,412 -0.09(-0.27%)
Dec 16, 2022 32.65 32.84 32.45 32.74 67,926,872 -0.25(-0.77%)
Dec 15, 2022 33.13 33.27 32.78 33.00 72,384,920 -0.66(-1.96%)
Dec 14, 2022 34.00 34.33 33.51 33.66 56,266,804 -0.43(-1.25%)
Dec 13, 2022 34.88 34.88 33.86 34.08 57,276,744 +0.09(+0.26%)
Dec 12, 2022 33.57 34.04 33.41 34.00 74,654,880 +0.45(+1.33%)
Dec 09, 2022 33.51 33.79 33.50 33.55 42,090,440 -0.09(-0.26%)
Dec 08, 2022 33.71 33.87 33.52 33.64 47,953,008 +0.03(+0.09%)
Dec 07, 2022 33.61 33.98 33.53 33.61 38,863,792 -0.14(-0.40%)
Dec 06, 2022 34.01 34.20 33.47 33.74 46,386,804 -0.30(-0.88%)
Dec 05, 2022 34.65 34.71 33.87 34.05 54,929,872 -0.86(-2.48%)
Dec 02, 2022 34.71 34.94 34.60 34.91 41,666,116 -0.17(-0.47%)
Dec 01, 2022 35.45 35.45 34.80 35.08 59,855,516 -0.20(-0.58%)
Nov 30, 2022 34.64 35.29 34.14 35.28 60,317,568 +0.59(+1.71%)
Nov 29, 2022 34.44 34.76 34.40 34.69 32,402,120 +0.20(+0.59%)
Nov 28, 2022 34.89 35.03 34.42 34.48 35,195,720 -0.60(-1.72%)
Nov 25, 2022 35.01 35.13 34.94 35.09 11,595,662 +0.12(+0.33%)
Nov 23, 2022 34.76 35.06 34.76 34.97 28,799,400 +0.15(+0.42%)
Nov 22, 2022 34.66 34.86 34.66 34.82 30,270,096 +0.35(+1.01%)
Nov 21, 2022 34.32 34.54 34.28 34.47 25,354,346 +0.11(+0.31%)
Nov 18, 2022 34.54 34.59 34.08 34.37 40,608,104 +0.28(+0.83%)
Nov 17, 2022 33.87 34.10 33.77 34.08 36,735,584 -0.18(-0.54%)
Nov 16, 2022 34.41 34.50 34.16 34.27 33,801,340 -0.17(-0.48%)
Nov 15, 2022 34.73 34.86 34.08 34.43 59,474,560 +0.08(+0.23%)
Nov 14, 2022 34.75 34.78 34.33 34.36 39,085,188 -0.50(-1.42%)
Nov 11, 2022 34.74 35.01 34.62 34.85 47,963,360 +0.28(+0.82%)
Nov 10, 2022 33.91 34.62 33.82 34.57 69,641,072 +1.66(+5.05%)
Nov 09, 2022 33.25 33.37 32.84 32.91 43,332,012 -0.56(-1.68%)
Nov 08, 2022 33.29 33.64 33.12 33.47 35,816,432 +0.19(+0.58%)
Nov 07, 2022 33.19 33.30 32.97 33.28 30,924,484 +0.33(+1.00%)
Nov 04, 2022 32.82 33.12 32.48 32.95 43,047,636 +0.59(+1.83%)
Nov 03, 2022 32.28 32.61 32.14 32.35 42,014,560 -0.33(-1.01%)
Nov 02, 2022 33.03 32.66 32.69 59,728,492 -0.42(-1.26%)
Nov 01, 2022 33.29 33.37 32.96 33.10 40,076,644 +0.09(+0.27%)
Oct 31, 2022 33.01 33.23 32.97 33.02 41,253,180 -0.20(-0.61%)
Oct 28, 2022 32.50 33.26 32.44 33.22 37,485,384 +0.81(+2.49%)
Oct 27, 2022 32.45 32.77 32.35 32.41 42,434,160 +0.26(+0.82%)
Oct 26, 2022 32.17 32.51 32.08 32.15 39,141,460 +0.08(+0.24%)
Oct 25, 2022 31.53 32.13 31.47 32.07 34,927,692 +0.38(+1.20%)
Oct 24, 2022 31.46 31.84 31.36 31.69 41,282,692 +0.42(+1.34%)
Oct 21, 2022 30.46 31.31 30.24 31.28 56,079,180 +0.90(+2.98%)
Oct 20, 2022 30.83 31.14 30.29 30.37 44,378,096 -0.50(-1.61%)
Oct 19, 2022 31.11 31.37 30.70 30.87 36,229,360 -0.51(-1.64%)
Oct 18, 2022 31.69 31.73 31.02 31.38 49,581,416 +0.50(+1.60%)
Oct 17, 2022 30.77 31.09 30.69 30.89 48,587,424 +0.76(+2.52%)
Oct 14, 2022 30.92 31.28 30.06 30.13 62,665,808 -0.52(-1.68%)
Oct 13, 2022 28.84 30.72 28.75 30.64 85,480,008 +1.21(+4.13%)
Oct 12, 2022 29.51 29.81 29.32 29.43 49,666,524 -0.07(-0.23%)
Oct 11, 2022 29.68 29.99 29.37 29.50 51,905,180 -0.38(-1.27%)
Oct 10, 2022 30.18 30.30 29.70 29.88 31,907,928 -0.14(-0.45%)
Oct 07, 2022 30.47 30.57 29.85 30.01 37,443,608 -0.73(-2.37%)
Oct 06, 2022 31.00 31.22 30.67 30.74 35,729,576 -0.44(-1.40%)
Oct 05, 2022 30.94 31.35 30.82 31.18 42,983,456 -0.24(-0.77%)
Oct 04, 2022 30.76 31.45 30.72 31.42 54,998,440 +1.13(+3.72%)
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.