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 (%)
Jul 31, 2023 34.81 34.98 34.72 34.87 28,989,250 +0.13(+0.37%)
Jul 28, 2023 34.95 34.96 34.55 34.74 32,856,358 +0.07(+0.20%)
Jul 27, 2023 35.12 35.20 34.62 34.67 44,650,428 -0.44(-1.26%)
Jul 26, 2023 34.87 35.22 34.82 35.12 36,108,812 +0.21(+0.59%)
Jul 25, 2023 35.04 35.12 34.88 34.91 36,846,524 -0.23(-0.65%)
Jul 24, 2023 34.82 35.24 34.81 35.14 32,724,494 +0.34(+0.96%)
Jul 21, 2023 34.98 35.00 34.72 34.80 31,020,466 -0.12(-0.34%)
Jul 20, 2023 34.60 34.93 34.59 34.92 46,386,820 +0.26(+0.74%)
Jul 19, 2023 34.51 34.80 34.50 34.66 46,226,112 +0.15(+0.43%)
Jul 18, 2023 34.21 34.54 34.16 34.51 47,786,208 +0.38(+1.13%)
Jul 17, 2023 33.76 34.23 33.76 34.13 39,068,876 +0.33(+0.96%)
Jul 14, 2023 34.28 34.29 33.76 33.80 48,685,856 -0.23(-0.67%)
Jul 13, 2023 33.96 34.08 33.90 34.03 40,942,036 +0.12(+0.35%)
Jul 12, 2023 33.97 34.15 33.82 33.91 47,153,364 +0.22(+0.64%)
Jul 11, 2023 33.42 33.73 33.35 33.69 34,198,532 +0.39(+1.19%)
Jul 10, 2023 33.16 33.49 33.13 33.30 27,612,742 +0.15(+0.45%)
Jul 07, 2023 32.96 33.43 32.96 33.15 33,931,368 +0.05(+0.15%)
Jul 06, 2023 33.11 33.14 32.82 33.10 46,410,444 -0.29(-0.86%)
Jul 05, 2023 33.26 33.48 33.16 33.39 40,358,872 -0.07(-0.21%)
Jul 03, 2023 33.27 33.56 33.22 33.46 19,380,848 +0.19(+0.56%)
Jun 30, 2023 33.20 33.41 33.14 33.27 45,354,044 +0.29(+0.87%)
Jun 29, 2023 32.59 32.98 32.55 32.98 48,381,304 +0.56(+1.74%)
Jun 28, 2023 32.46 32.47 32.27 32.42 37,096,676 -0.08(-0.24%)
Jun 27, 2023 32.30 32.57 32.28 32.50 34,798,444 +0.26(+0.80%)
Jun 26, 2023 32.26 32.51 32.15 32.24 26,066,052 -0.07(-0.21%)
Jun 23, 2023 32.20 32.42 32.09 32.31 36,078,472 -0.14(-0.43%)
Jun 22, 2023 32.65 32.66 32.34 32.45 39,543,356 -0.26(-0.78%)
Jun 21, 2023 32.67 32.87 32.57 32.71 36,434,120 -0.04(-0.12%)
Jun 20, 2023 32.78 32.84 32.55 32.75 51,350,148 -0.25(-0.75%)
Jun 16, 2023 33.21 33.24 32.95 32.99 50,747,420 -0.07(-0.21%)
Jun 15, 2023 32.52 33.14 32.49 33.06 53,164,588 +0.43(+1.32%)
Jun 14, 2023 32.84 33.00 32.52 32.63 58,291,848 -0.13(-0.39%)
Jun 13, 2023 32.53 32.90 32.49 32.76 46,900,884 +0.20(+0.60%)
Jun 12, 2023 32.60 32.69 32.32 32.56 34,425,644 -0.01(-0.03%)
Jun 09, 2023 32.50 32.71 32.48 32.57 34,630,212 +0.01(+0.03%)
Jun 08, 2023 32.48 32.61 32.31 32.56 37,397,456 -0.03(-0.09%)
Jun 07, 2023 32.49 32.66 32.30 32.59 49,317,400 +0.13(+0.39%)
Jun 06, 2023 32.03 32.51 32.01 32.46 47,052,884 +0.40(+1.26%)
Jun 05, 2023 32.18 32.27 31.91 32.06 54,499,844 -0.17(-0.52%)
Jun 02, 2023 31.84 32.34 31.84 32.23 66,921,720 +0.69(+2.18%)
Jun 01, 2023 31.38 31.61 31.17 31.54 49,505,968 +0.33(+1.07%)
May 31, 2023 31.35 31.38 30.94 31.21 68,855,288 -0.33(-1.06%)
May 30, 2023 31.60 31.67 31.33 31.54 58,929,328 -0.01(-0.03%)
May 26, 2023 31.36 31.63 31.31 31.55 44,968,392 +0.26(+0.82%)
May 25, 2023 31.23 31.40 31.11 31.29 42,391,012 -0.01(-0.03%)
May 24, 2023 31.48 31.51 31.23 31.30 47,427,492 -0.41(-1.30%)
May 23, 2023 31.95 32.12 31.69 31.72 42,964,552 -0.37(-1.16%)
May 22, 2023 32.14 32.21 31.89 32.09 35,910,548 +0.06(+0.18%)
May 19, 2023 32.25 32.34 31.88 32.03 40,846,304 -0.14(-0.43%)
May 18, 2023 31.87 32.20 31.76 32.17 42,981,360 +0.24(+0.74%)
May 17, 2023 31.55 32.02 31.48 31.93 47,649,044 +0.63(+2.01%)
May 16, 2023 31.54 31.62 31.28 31.30 31,792,018 -0.29(-0.93%)
May 15, 2023 31.40 31.66 31.34 31.60 34,115,800 +0.26(+0.81%)
May 12, 2023 31.68 31.68 31.14 31.34 37,070,120 -0.13(-0.41%)
May 11, 2023 31.32 31.51 31.19 31.47 37,342,116 -0.05(-0.16%)
May 10, 2023 31.90 31.97 31.24 31.52 40,389,192 -0.18(-0.56%)
May 09, 2023 31.58 31.82 31.50 31.70 30,263,162 -0.12(-0.37%)
May 08, 2023 31.94 32.05 31.78 31.81 35,349,976 +0.05(+0.15%)
May 05, 2023 31.51 31.81 31.46 31.77 55,997,428 +0.77(+2.47%)
May 04, 2023 31.13 31.29 30.71 31.00 77,406,024 -0.40(-1.28%)
May 03, 2023 31.80 31.96 31.37 31.40 66,769,724 -0.36(-1.14%)
May 02, 2023 32.37 32.38 31.47 31.77 77,540,904 -0.74(-2.27%)
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.