Skip to main content

FINANCIAL SEL (NY: XLF )

45.19 -0.14 (-0.31%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 30.06 30.55 29.70 30.28 78,212,504 -0.27(-0.88%)
Jun 29, 2022 30.75 30.86 30.44 30.55 66,997,516 -0.17(-0.56%)
Jun 28, 2022 31.34 31.64 30.70 30.72 44,109,140 -0.31(-0.99%)
Jun 27, 2022 31.37 31.37 30.88 31.03 49,072,444 -0.11(-0.34%)
Jun 24, 2022 30.15 31.16 30.10 31.13 68,028,120 +1.11(+3.69%)
Jun 23, 2022 30.16 30.22 29.53 30.03 72,032,856 -0.12(-0.38%)
Jun 22, 2022 29.86 30.42 29.82 30.14 49,891,644 -0.07(-0.22%)
Jun 21, 2022 30.30 30.40 30.03 30.21 60,278,356 +0.59(+2.00%)
Jun 17, 2022 29.60 29.95 29.33 29.62 122,157,008 +0.09(+0.29%)
Jun 16, 2022 29.68 29.69 29.28 29.53 105,507,016 -0.77(-2.53%)
Jun 15, 2022 30.28 30.73 29.78 30.30 91,748,696 +0.34(+1.12%)
Jun 14, 2022 30.35 30.55 29.73 29.96 78,725,496 -0.26(-0.86%)
Jun 13, 2022 30.36 30.74 30.04 30.22 108,671,960 -0.93(-2.98%)
Jun 10, 2022 31.62 31.73 31.12 31.15 77,806,408 -1.17(-3.61%)
Jun 09, 2022 33.11 33.13 32.30 32.32 51,908,528 -0.83(-2.51%)
Jun 08, 2022 33.49 33.58 33.03 33.15 39,943,444 -0.59(-1.76%)
Jun 07, 2022 33.26 33.77 33.23 33.74 33,453,228 +0.26(+0.77%)
Jun 06, 2022 33.67 34.01 33.48 33.49 34,280,504 +0.10(+0.29%)
Jun 03, 2022 33.56 33.71 33.35 33.39 38,325,340 -0.49(-1.44%)
Jun 02, 2022 33.45 33.91 33.18 33.88 47,340,264 +0.46(+1.38%)
Jun 01, 2022 33.88 33.97 33.10 33.42 50,793,564 -0.55(-1.61%)
May 31, 2022 33.78 34.23 33.60 33.97 68,109,432 -0.10(-0.28%)
May 27, 2022 33.64 34.13 33.58 34.06 45,805,796 +0.56(+1.69%)
May 26, 2022 33.09 33.62 33.07 33.50 53,051,644 +0.76(+2.31%)
May 25, 2022 32.40 32.94 32.31 32.74 75,370,712 +0.26(+0.80%)
May 24, 2022 32.36 32.58 31.81 32.48 81,401,016 -0.07(-0.21%)
May 23, 2022 32.13 32.79 31.96 32.55 81,659,816 +1.02(+3.25%)
May 20, 2022 31.80 31.96 30.86 31.52 81,365,952 -0.06(-0.18%)
May 19, 2022 31.36 31.81 31.31 31.58 74,697,416 -0.21(-0.66%)
May 18, 2022 32.39 32.43 31.67 31.79 77,567,408 -0.90(-2.75%)
May 17, 2022 32.46 32.78 32.28 32.69 65,661,624 +0.85(+2.68%)
May 16, 2022 31.98 32.12 31.59 31.84 58,121,800 -0.27(-0.84%)
May 13, 2022 32.03 32.37 31.82 32.11 66,873,900 +0.46(+1.45%)
May 12, 2022 31.62 31.94 31.04 31.65 119,512,976 -0.24(-0.75%)
May 11, 2022 32.22 32.87 31.84 31.89 115,107,632 -0.30(-0.92%)
May 10, 2022 32.77 32.98 31.78 32.18 112,340,864 -0.29(-0.88%)
May 09, 2022 32.82 33.02 32.32 32.47 89,723,616 -0.79(-2.39%)
May 06, 2022 33.37 33.41 32.78 33.27 103,680,752 -0.24(-0.71%)
May 05, 2022 34.11 34.17 33.09 33.51 105,567,624 -1.01(-2.91%)
May 04, 2022 33.54 34.56 33.43 34.51 91,683,904 +1.02(+3.06%)
May 03, 2022 33.29 33.82 33.17 33.49 77,164,744 +0.43(+1.30%)
May 02, 2022 33.20 33.31 32.40 33.06 109,031,552 +0.01(+0.03%)
Apr 29, 2022 34.05 34.18 32.97 33.05 77,938,136 -1.18(-3.44%)
Apr 28, 2022 34.14 34.34 33.63 34.22 65,517,620 +0.43(+1.28%)
Apr 27, 2022 33.77 34.14 33.67 33.79 85,215,432 -0.03(-0.08%)
Apr 26, 2022 34.30 34.66 33.80 33.82 85,191,120 -0.87(-2.51%)
Apr 25, 2022 34.35 34.77 33.83 34.69 95,437,280 +0.06(+0.17%)
Apr 22, 2022 35.64 35.65 34.60 34.64 76,412,664 -1.06(-2.98%)
Apr 21, 2022 36.52 36.69 35.63 35.70 57,435,412 -0.57(-1.58%)
Apr 20, 2022 36.30 36.53 36.19 36.27 57,054,628 +0.25(+0.69%)
Apr 19, 2022 35.63 36.08 35.62 36.02 43,351,044 +0.49(+1.37%)
Apr 18, 2022 35.10 35.70 35.10 35.54 55,079,252 +0.21(+0.60%)
Apr 14, 2022 35.65 35.90 35.32 35.33 71,580,976 -0.40(-1.13%)
Apr 13, 2022 35.39 35.74 35.33 35.73 59,979,688 +0.00(+0.00%)
Apr 12, 2022 36.09 36.43 35.57 35.73 70,228,568 -0.39(-1.09%)
Apr 11, 2022 36.19 36.54 36.06 36.12 57,691,280 -0.16(-0.45%)
Apr 08, 2022 36.06 36.45 35.97 36.28 46,651,692 +0.36(+1.01%)
Apr 07, 2022 35.93 36.09 35.41 35.92 55,708,800 -0.04(-0.11%)
Apr 06, 2022 35.92 36.11 35.82 35.96 58,304,032 -0.25(-0.69%)
Apr 05, 2022 36.29 36.68 36.12 36.21 58,649,076 -0.23(-0.63%)
Apr 04, 2022 36.51 36.73 36.18 36.44 140,383,424 -0.16(-0.44%)
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.