Skip to main content

FINANCIAL SEL (NY: XLF )

42.12 +0.23 (+0.55%)
Official Closing Price Updated: 8:00 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%)
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.