Skip to main content

FINANCIAL SEL (NY: XLF )

42.12 +0.23 (+0.55%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 37.39 37.58 37.32 37.40 29,757,276 -0.07(-0.18%)
Dec 30, 2021 37.65 37.86 37.34 37.46 31,409,328 -0.07(-0.18%)
Dec 29, 2021 37.66 37.76 37.48 37.53 28,334,422 -0.05(-0.13%)
Dec 28, 2021 37.49 37.82 37.48 37.58 35,537,220 +0.02(+0.05%)
Dec 27, 2021 37.29 37.55 37.10 37.56 37,684,484 +0.38(+1.03%)
Dec 23, 2021 37.20 37.51 37.16 37.18 40,783,488 +0.19(+0.52%)
Dec 22, 2021 36.71 37.01 36.65 36.99 51,895,100 +0.17(+0.47%)
Dec 21, 2021 36.43 36.97 36.43 36.81 60,228,272 +0.75(+2.07%)
Dec 20, 2021 36.21 36.26 35.64 36.07 88,991,048 -0.71(-1.94%)
Dec 17, 2021 37.36 37.41 36.55 36.78 102,766,784 -0.83(-2.20%)
Dec 16, 2021 37.57 37.88 37.38 37.61 74,571,352 +0.47(+1.26%)
Dec 15, 2021 37.13 37.25 36.68 37.14 73,878,736 +0.10(+0.28%)
Dec 14, 2021 36.76 37.31 36.73 37.04 54,268,724 +0.22(+0.60%)
Dec 13, 2021 37.13 37.14 36.69 36.82 46,512,000 -0.40(-1.08%)
Dec 10, 2021 37.44 37.45 36.98 37.22 40,815,204 +0.04(+0.10%)
Dec 09, 2021 37.08 37.37 36.94 37.18 47,705,268 -0.08(-0.20%)
Dec 08, 2021 37.48 37.63 37.17 37.26 55,591,148 -0.20(-0.53%)
Dec 07, 2021 37.23 37.56 37.05 37.46 121,138,656 +0.66(+1.79%)
Dec 06, 2021 36.82 37.15 36.53 36.80 73,126,192 +0.55(+1.53%)
Dec 03, 2021 36.89 36.98 35.96 36.25 101,960,544 -0.60(-1.63%)
Dec 02, 2021 36.11 37.04 35.98 36.85 102,862,232 +1.07(+2.98%)
Dec 01, 2021 36.82 37.06 35.78 35.78 106,974,088 -0.40(-1.11%)
Nov 30, 2021 36.62 36.76 36.12 36.18 127,209,848 -1.04(-2.79%)
Nov 29, 2021 37.38 37.51 36.78 37.22 83,217,872 +0.27(+0.72%)
Nov 26, 2021 37.02 37.18 36.53 36.95 80,256,336 -1.27(-3.32%)
Nov 24, 2021 38.23 38.37 38.07 38.22 42,402,520 -0.09(-0.22%)
Nov 23, 2021 37.96 38.33 37.80 38.30 64,567,156 +0.59(+1.57%)
Nov 22, 2021 37.69 38.09 37.38 37.71 85,978,160 +0.52(+1.41%)
Nov 19, 2021 37.28 37.41 36.90 37.19 76,713,744 -0.41(-1.09%)
Nov 18, 2021 37.83 37.70 37.59 37.60 45,143,108 -0.19(-0.50%)
Nov 17, 2021 38.17 38.17 37.69 37.79 56,145,276 -0.44(-1.15%)
Nov 16, 2021 38.31 38.46 38.12 38.23 34,153,928 -0.04(-0.10%)
Nov 15, 2021 38.37 38.47 38.19 38.27 31,554,844 +0.00(+0.00%)
Nov 12, 2021 38.24 38.28 37.92 38.27 41,148,752 +0.09(+0.22%)
Nov 11, 2021 38.13 38.31 37.97 38.18 32,963,604 +0.06(+0.17%)
Nov 10, 2021 38.10 38.12 63,671,560 -0.03(-0.07%)
Nov 09, 2021 38.15 38.27 37.90 38.14 50,781,532 -0.21(-0.55%)
Nov 08, 2021 38.38 38.63 38.26 38.35 34,454,816 +0.21(+0.55%)
Nov 05, 2021 38.43 38.59 38.02 38.14 60,713,896 +0.02(+0.05%)
Nov 04, 2021 38.49 38.57 37.83 38.12 50,628,968 -0.51(-1.31%)
Nov 03, 2021 38.36 38.77 38.29 38.63 45,055,780 +0.14(+0.37%)
Nov 02, 2021 38.38 38.60 38.28 38.49 32,979,648 +0.10(+0.25%)
Nov 01, 2021 38.64 38.47 38.24 38.39 40,232,472 +0.02(+0.05%)
Oct 29, 2021 38.57 38.64 38.30 38.37 44,163,384 -0.15(-0.40%)
Oct 28, 2021 38.21 38.54 38.19 38.52 46,807,308 +0.47(+1.23%)
Oct 27, 2021 38.60 38.77 38.05 38.06 65,971,232 -0.64(-1.65%)
Oct 26, 2021 38.76 38.70 43,623,684 +0.03(+0.07%)
Oct 25, 2021 38.81 38.86 38.57 38.67 34,735,976 -0.05(-0.12%)
Oct 22, 2021 38.36 38.78 38.32 38.71 43,499,160 +0.53(+1.40%)
Oct 21, 2021 38.33 38.42 37.99 38.18 36,777,356 -0.16(-0.42%)
Oct 20, 2021 37.97 38.34 37.87 38.34 46,854,368 +0.30(+0.80%)
Oct 19, 2021 37.84 38.04 37.70 38.04 34,859,128 +0.37(+0.99%)
Oct 18, 2021 37.58 37.89 37.48 37.67 59,081,136 +0.01(+0.03%)
Oct 15, 2021 37.47 37.85 37.34 37.66 61,285,432 +0.55(+1.49%)
Oct 14, 2021 36.90 37.11 36.55 37.10 54,436,008 +0.61(+1.67%)
Oct 13, 2021 36.69 36.73 35.97 36.49 75,656,456 -0.21(-0.57%)
Oct 12, 2021 36.77 36.95 36.61 36.70 61,444,508 -0.11(-0.31%)
Oct 11, 2021 37.28 37.55 36.80 36.82 53,240,404 -0.37(-1.00%)
Oct 08, 2021 37.05 37.32 36.88 37.19 40,554,536 +0.18(+0.49%)
Oct 07, 2021 37.17 37.40 36.96 37.01 55,916,552 +0.22(+0.60%)
Oct 06, 2021 36.42 36.82 36.15 36.79 66,534,624 +0.04(+0.10%)
Oct 05, 2021 36.31 36.93 36.18 36.75 58,809,408 +0.71(+1.96%)
Oct 04, 2021 36.30 36.78 35.98 36.05 73,169,656 -0.31(-0.86%)
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.