Skip to main content

FINANCIAL SEL (NY: XLF )

42.15 +0.26 (+0.62%)
Streaming Delayed Price Updated: 3:02 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2022 36.82 37.44 37.41 61,311,760 +0.33(+0.88%)
Jan 28, 2022 36.46 37.09 36.00 37.08 83,278,320 +0.48(+1.31%)
Jan 27, 2022 37.29 37.67 36.36 36.60 95,512,176 -0.34(-0.91%)
Jan 26, 2022 37.24 37.55 36.52 36.94 111,340,464 +0.10(+0.26%)
Jan 25, 2022 36.28 37.07 35.68 36.84 101,577,456 +0.15(+0.42%)
Jan 24, 2022 35.95 36.77 35.26 36.69 176,641,088 +0.11(+0.29%)
Jan 21, 2022 37.20 37.30 36.43 36.58 123,125,512 -0.77(-2.05%)
Jan 20, 2022 37.69 38.18 37.27 37.35 83,837,088 -0.24(-0.64%)
Jan 19, 2022 38.52 38.54 37.56 37.59 89,920,616 -0.64(-1.68%)
Jan 18, 2022 38.84 38.88 37.99 38.23 86,174,112 -0.87(-2.23%)
Jan 14, 2022 39.10 0 -0.41(-1.04%)
Jan 13, 2022 39.72 39.93 39.37 39.51 55,053,340 -0.15(-0.39%)
Jan 12, 2022 39.74 39.89 39.48 39.67 53,843,184 +0.03(+0.07%)
Jan 11, 2022 39.44 39.66 39.07 39.64 63,532,296 +0.34(+0.88%)
Jan 10, 2022 39.68 39.71 38.88 39.29 76,957,088 -0.13(-0.34%)
Jan 07, 2022 39.05 39.52 38.92 39.43 64,933,760 +0.46(+1.18%)
Jan 06, 2022 38.80 39.00 38.45 38.97 60,250,760 +0.56(+1.47%)
Jan 05, 2022 38.97 39.17 38.37 38.40 79,653,472 -0.45(-1.16%)
Jan 04, 2022 38.30 38.98 38.28 38.85 79,460,568 +1.00(+2.63%)
Jan 03, 2022 37.67 38.00 37.66 37.86 52,579,344 +0.46(+1.23%)
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%)
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.