Skip to main content

FINANCIAL SEL (NY: XLF )

42.38 +0.14 (+0.33%)
Official Closing Price Updated: 8:00 PM EDT, Jul 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 12, 2024 42.19 42.56 42.08 42.38 39,039,776 +0.14(+0.33%)
Jul 11, 2024 41.95 42.31 41.81 42.24 45,832,884 +0.33(+0.79%)
Jul 10, 2024 41.55 41.92 41.53 41.91 28,444,320 +0.16(+0.38%)
Jul 09, 2024 41.47 42.02 41.42 41.75 33,142,144 +0.32(+0.77%)
Jul 08, 2024 41.60 41.85 41.38 41.43 27,777,264 -0.11(-0.26%)
Jul 05, 2024 41.64 41.64 41.30 41.54 21,421,182 -0.01(-0.02%)
Jul 03, 2024 41.72 41.76 41.53 41.55 21,113,762 -0.13(-0.31%)
Jul 02, 2024 41.12 41.68 41.10 41.68 27,209,820 +0.48(+1.17%)
Jul 01, 2024 41.28 41.55 41.03 41.20 36,129,628 +0.09(+0.22%)
Jun 28, 2024 41.06 41.37 40.94 41.11 44,320,140 +0.14(+0.34%)
Jun 27, 2024 40.90 41.02 40.72 40.97 25,461,328 -0.05(-0.12%)
Jun 26, 2024 41.09 41.11 40.82 41.02 37,973,412 -0.26(-0.63%)
Jun 25, 2024 41.51 41.64 41.16 41.28 32,851,788 -0.31(-0.75%)
Jun 24, 2024 41.34 41.84 41.23 41.59 45,848,664 +0.42(+1.03%)
Jun 21, 2024 41.23 41.27 40.93 41.17 43,102,780 -0.16(-0.39%)
Jun 20, 2024 41.02 41.43 40.97 41.33 43,037,796 +0.22(+0.53%)
Jun 18, 2024 40.80 41.11 40.76 41.11 39,255,100 +0.26(+0.63%)
Jun 17, 2024 40.39 40.86 40.32 40.85 36,195,596 +0.36(+0.89%)
Jun 14, 2024 40.34 40.57 40.21 40.49 29,198,178 -0.13(-0.32%)
Jun 13, 2024 40.65 40.66 40.34 40.62 39,652,108 -0.03(-0.07%)
Jun 12, 2024 41.11 41.16 40.59 40.65 46,643,344 -0.04(-0.10%)
Jun 11, 2024 40.96 40.98 40.49 40.69 54,788,356 -0.47(-1.14%)
Jun 10, 2024 41.14 41.21 40.89 41.16 31,742,954 -0.16(-0.39%)
Jun 07, 2024 41.14 41.55 41.06 41.32 42,490,828 +0.19(+0.46%)
Jun 06, 2024 41.22 41.34 40.97 41.13 39,192,212 -0.02(-0.05%)
Jun 05, 2024 41.16 41.20 40.85 41.15 23,940,840 +0.12(+0.29%)
Jun 04, 2024 41.00 41.34 40.84 41.03 27,694,480 -0.19(-0.46%)
Jun 03, 2024 41.47 41.51 40.85 41.22 38,164,524 -0.26(-0.62%)
May 31, 2024 40.96 41.52 40.84 41.48 38,817,112 +0.60(+1.46%)
May 30, 2024 40.70 40.97 40.60 40.88 32,943,806 +0.22(+0.54%)
May 29, 2024 40.66 40.79 40.53 40.66 40,779,960 -0.33(-0.80%)
May 28, 2024 41.36 41.36 40.84 40.99 31,124,052 -0.46(-1.11%)
May 24, 2024 41.28 41.46 41.28 41.45 23,590,712 +0.25(+0.60%)
May 23, 2024 41.73 41.77 41.04 41.20 51,967,580 -0.58(-1.38%)
May 22, 2024 41.92 42.10 41.68 41.77 39,110,440 -0.24(-0.57%)
May 21, 2024 41.82 42.05 41.80 42.01 33,540,232 +0.27(+0.64%)
May 20, 2024 42.23 42.29 41.72 41.74 35,855,512 -0.58(-1.36%)
May 17, 2024 42.08 42.32 42.03 42.32 29,931,224 +0.31(+0.74%)
May 16, 2024 42.05 42.21 41.99 42.01 36,143,208 +0.00(+0.00%)
May 15, 2024 41.80 42.05 41.79 42.01 36,278,932 +0.31(+0.74%)
May 14, 2024 41.66 41.73 41.50 41.70 30,763,532 +0.21(+0.50%)
May 13, 2024 41.78 41.85 41.50 41.50 29,682,986 -0.17(-0.41%)
May 10, 2024 41.66 41.74 41.61 41.66 34,442,700 +0.16(+0.38%)
May 09, 2024 41.10 41.51 41.09 41.51 31,961,414 +0.31(+0.75%)
May 08, 2024 41.01 41.27 40.89 41.20 28,503,088 +0.15(+0.36%)
May 07, 2024 41.01 41.13 40.94 41.05 42,769,288 +0.14(+0.34%)
May 06, 2024 40.70 40.91 40.61 40.91 42,499,024 +0.52(+1.28%)
May 03, 2024 40.54 40.63 40.20 40.39 45,190,876 +0.09(+0.22%)
May 02, 2024 40.48 40.52 40.01 40.30 37,786,968 +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.