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 (%)
Jun 30, 2005 15.13 15.13 14.92 14.94 7,784,586 -0.10(-0.64%)
Jun 29, 2005 15.00 15.06 14.99 15.03 5,668,386 +0.07(+0.47%)
Jun 28, 2005 14.89 14.98 14.87 14.96 8,614,337 +0.11(+0.75%)
Jun 27, 2005 14.88 14.88 14.80 14.85 4,415,474 -0.01(-0.03%)
Jun 24, 2005 14.90 14.91 14.83 14.86 7,524,179 -0.03(-0.17%)
Jun 23, 2005 15.02 15.05 14.86 14.88 8,701,534 -0.14(-0.91%)
Jun 22, 2005 15.10 15.12 15.01 15.02 5,947,929 -0.02(-0.13%)
Jun 21, 2005 15.01 15.06 14.94 15.04 5,107,722 +0.06(+0.37%)
Jun 20, 2005 15.00 15.03 14.90 14.98 7,496,363 -0.04(-0.24%)
Jun 17, 2005 15.01 15.03 14.95 15.02 12,098,068 -0.01(-0.07%)
Jun 16, 2005 14.90 15.04 14.90 15.03 9,883,426 +0.08(+0.51%)
Jun 15, 2005 14.99 15.00 14.88 14.95 12,136,340 +0.04(+0.24%)
Jun 14, 2005 14.85 14.96 14.85 14.92 5,285,272 +0.04(+0.27%)
Jun 13, 2005 14.85 14.97 14.83 14.88 10,325,329 +0.00(+0.00%)
Jun 10, 2005 14.90 14.95 14.82 14.88 14,171,262 -0.05(-0.31%)
Jun 09, 2005 14.85 14.96 14.83 14.92 6,612,953 +0.05(+0.31%)
Jun 08, 2005 14.86 14.96 14.86 14.88 9,889,936 +0.01(+0.07%)
Jun 07, 2005 14.93 15.00 14.85 14.87 8,337,359 -0.01(-0.07%)
Jun 06, 2005 14.81 14.89 14.77 14.88 6,403,246 +0.04(+0.24%)
Jun 03, 2005 14.93 14.94 14.80 14.84 6,738,224 -0.08(-0.51%)
Jun 02, 2005 14.90 14.95 14.87 14.92 6,803,129 -0.04(-0.27%)
Jun 01, 2005 14.85 15.06 14.82 14.96 29,941,856 +0.12(+0.79%)
May 31, 2005 14.90 14.90 14.81 14.84 6,460,457 -0.03(-0.17%)
May 27, 2005 14.84 14.89 14.84 14.87 7,823,450 +0.03(+0.17%)
May 26, 2005 14.80 14.89 14.75 14.84 11,727,383 +0.10(+0.65%)
May 25, 2005 14.83 14.83 14.70 14.75 7,497,547 -0.05(-0.34%)
May 24, 2005 14.88 14.88 14.73 14.80 18,109,126 -0.05(-0.34%)
May 23, 2005 14.75 14.89 14.75 14.85 8,800,370 +0.02(+0.14%)
May 20, 2005 14.80 14.84 14.75 14.83 9,522,408 -0.02(-0.10%)
May 19, 2005 14.84 14.86 14.75 14.84 7,019,345 +0.02(+0.10%)
May 18, 2005 14.80 14.86 14.73 14.83 41,086,676 +0.17(+1.18%)
May 17, 2005 14.53 14.67 14.45 14.65 16,869,826 +0.09(+0.63%)
May 16, 2005 14.35 14.56 14.32 14.56 16,755,997 +0.25(+1.77%)
May 13, 2005 14.44 14.48 14.21 14.31 19,506,642 -0.13(-0.88%)
May 12, 2005 14.65 14.67 14.43 14.44 26,636,070 -0.14(-0.94%)
May 11, 2005 14.55 14.62 14.44 14.57 17,647,692 +0.07(+0.45%)
May 10, 2005 14.56 14.62 14.48 14.51 24,977,356 -0.19(-1.31%)
May 09, 2005 14.64 14.72 14.57 14.70 7,772,158 +0.13(+0.87%)
May 06, 2005 14.80 14.80 14.57 14.57 21,040,084 -0.11(-0.73%)
May 05, 2005 14.80 14.80 14.56 14.68 22,196,528 -0.07(-0.45%)
May 04, 2005 14.47 14.77 14.46 14.75 24,255,912 +0.28(+1.93%)
May 03, 2005 14.47 14.57 14.40 14.47 28,775,746 +0.02(+0.11%)
May 02, 2005 14.54 14.55 14.35 14.45 15,350,392 +0.04(+0.25%)
Apr 29, 2005 14.27 14.43 14.13 14.42 22,435,234 +0.22(+1.54%)
Apr 28, 2005 14.35 14.37 14.20 14.20 15,842,797 -0.16(-1.10%)
Apr 27, 2005 14.04 14.39 14.04 14.36 11,416,078 +0.20(+1.40%)
Apr 26, 2005 14.22 14.30 14.14 14.16 19,683,206 -0.08(-0.57%)
Apr 25, 2005 14.19 14.25 14.12 14.24 5,775,311 +0.18(+1.26%)
Apr 22, 2005 14.14 14.17 13.95 14.06 25,433,266 -0.04(-0.25%)
Apr 21, 2005 14.09 14.14 13.88 14.10 22,909,490 +0.08(+0.58%)
Apr 20, 2005 14.24 14.24 14.00 14.02 21,501,714 -0.18(-1.25%)
Apr 19, 2005 14.32 14.32 14.18 14.19 13,962,344 +0.02(+0.14%)
Apr 18, 2005 14.12 14.21 14.07 14.17 16,411,352 +0.12(+0.83%)
Apr 15, 2005 14.24 14.30 14.02 14.06 21,855,038 -0.15(-1.07%)
Apr 14, 2005 14.35 14.37 14.20 14.21 8,376,025 -0.16(-1.13%)
Apr 13, 2005 14.58 14.59 14.34 14.37 8,230,040 -0.21(-1.46%)
Apr 12, 2005 14.40 14.62 14.30 14.58 23,361,256 +0.20(+1.37%)
Apr 11, 2005 14.45 14.47 14.35 14.39 12,567,787 +0.03(+0.21%)
Apr 08, 2005 14.49 14.53 14.36 14.36 9,880,664 -0.13(-0.91%)
Apr 07, 2005 14.43 14.56 14.40 14.49 21,182,322 +0.06(+0.39%)
Apr 06, 2005 14.42 14.50 14.40 14.43 14,319,812 +0.10(+0.67%)
Apr 05, 2005 14.32 14.43 14.31 14.34 16,972,410 +0.04(+0.28%)
Apr 04, 2005 14.19 14.36 14.05 14.29 23,852,676 +0.10(+0.71%)
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.