Skip to main content

FINANCIAL SEL (NY: XLF )

45.65 +0.46 (+1.02%)
Streaming Delayed Price Updated: 12:54 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2023 35.13 35.45 35.02 35.45 37,795,692 +0.39(+1.13%)
Nov 29, 2023 34.91 35.26 34.91 35.05 37,115,688 +0.25(+0.71%)
Nov 28, 2023 34.78 34.93 34.72 34.81 39,824,408 -0.01(-0.03%)
Nov 27, 2023 34.81 34.87 34.74 34.82 35,458,688 -0.12(-0.34%)
Nov 24, 2023 34.83 34.99 34.81 34.94 13,336,119 +0.11(+0.31%)
Nov 22, 2023 34.77 34.90 34.71 34.83 33,140,512 +0.14(+0.40%)
Nov 21, 2023 34.66 34.78 34.63 34.69 27,631,016 -0.02(-0.06%)
Nov 20, 2023 34.52 34.79 34.45 34.71 37,760,056 +0.14(+0.40%)
Nov 17, 2023 34.52 34.58 34.43 34.57 32,387,454 +0.18(+0.52%)
Nov 16, 2023 34.35 34.43 34.24 34.39 33,624,796 +0.14(+0.40%)
Nov 15, 2023 34.13 34.35 34.12 34.25 35,428,360 +0.19(+0.55%)
Nov 14, 2023 33.80 34.25 33.77 34.07 54,982,596 +0.63(+1.89%)
Nov 13, 2023 33.37 33.52 33.32 33.43 28,679,864 -0.05(-0.15%)
Nov 10, 2023 33.27 33.51 33.07 33.48 35,600,948 +0.38(+1.13%)
Nov 09, 2023 33.36 33.40 33.04 33.11 34,765,584 -0.14(-0.42%)
Nov 08, 2023 33.20 33.28 33.04 33.25 31,420,124 +0.04(+0.12%)
Nov 07, 2023 33.16 33.29 33.10 33.21 27,788,950 -0.05(-0.15%)
Nov 06, 2023 33.44 33.49 33.08 33.26 41,096,368 -0.10(-0.30%)
Nov 03, 2023 33.24 33.51 33.23 33.36 59,671,396 +0.43(+1.32%)
Nov 02, 2023 32.46 32.94 32.40 32.92 48,002,328 +0.76(+2.36%)
Nov 01, 2023 32.01 32.29 31.94 32.16 52,411,324 +0.21(+0.65%)
Oct 31, 2023 31.67 31.96 31.61 31.95 41,568,716 +0.35(+1.09%)
Oct 30, 2023 31.27 31.69 31.19 31.61 49,599,676 +0.55(+1.78%)
Oct 27, 2023 31.59 31.63 30.96 31.05 74,166,384 -0.57(-1.81%)
Oct 26, 2023 31.62 31.94 31.57 31.63 56,752,940 -0.07(-0.22%)
Oct 25, 2023 31.70 31.91 31.61 31.70 60,226,256 -0.12(-0.37%)
Oct 24, 2023 31.75 31.96 31.65 31.82 36,280,836 +0.22(+0.69%)
Oct 23, 2023 31.73 31.95 31.57 31.60 56,624,616 -0.20(-0.62%)
Oct 20, 2023 32.28 32.34 31.77 31.80 60,959,860 -0.49(-1.53%)
Oct 19, 2023 32.66 32.84 32.27 32.29 67,541,608 -0.43(-1.33%)
Oct 18, 2023 33.13 33.16 32.65 32.72 47,536,520 -0.57(-1.72%)
Oct 17, 2023 32.99 33.51 32.98 33.30 42,454,920 +0.16(+0.48%)
Oct 16, 2023 33.04 33.30 32.97 33.14 46,161,420 +0.35(+1.05%)
Oct 13, 2023 32.93 33.23 32.61 32.79 53,893,896 +0.07(+0.21%)
Oct 12, 2023 33.03 33.03 32.50 32.72 42,516,288 -0.21(-0.63%)
Oct 11, 2023 32.98 33.11 32.68 32.93 36,194,684 +0.05(+0.15%)
Oct 10, 2023 32.74 33.09 32.73 32.88 45,304,240 +0.24(+0.73%)
Oct 09, 2023 32.33 32.71 32.30 32.64 62,162,740 +0.02(+0.06%)
Oct 06, 2023 32.21 32.81 32.10 32.62 54,760,092 +0.28(+0.85%)
Oct 05, 2023 32.11 32.41 32.04 32.35 41,921,500 +0.15(+0.46%)
Oct 04, 2023 31.97 32.22 31.81 32.20 40,645,996 +0.24(+0.74%)
Oct 03, 2023 32.32 32.40 31.83 31.96 53,583,524 -0.51(-1.58%)
Oct 02, 2023 32.64 32.72 32.30 32.48 49,973,044 -0.28(-0.84%)
Sep 29, 2023 33.22 33.27 32.67 32.75 53,534,884 -0.31(-0.93%)
Sep 28, 2023 32.85 33.18 32.84 33.06 64,444,128 +0.24(+0.72%)
Sep 27, 2023 32.96 32.96 32.54 32.82 54,586,432 -0.05(-0.15%)
Sep 26, 2023 33.07 33.22 32.81 32.87 46,751,612 -0.44(-1.33%)
Sep 25, 2023 33.17 33.34 33.18 33.32 40,648,404 +0.08(+0.24%)
Sep 22, 2023 33.54 33.57 33.24 33.24 42,218,900 -0.26(-0.77%)
Sep 21, 2023 33.94 33.94 33.49 33.49 48,716,180 -0.56(-1.65%)
Sep 20, 2023 34.41 34.52 34.05 34.06 32,014,706 -0.24(-0.69%)
Sep 19, 2023 34.36 34.43 34.07 34.29 36,575,512 -0.04(-0.12%)
Sep 18, 2023 34.19 34.38 34.09 34.33 32,871,396 +0.09(+0.27%)
Sep 15, 2023 34.19 34.45 34.17 34.24 52,694,024 -0.18(-0.51%)
Sep 14, 2023 34.34 34.46 34.17 34.42 66,818,296 +0.31(+0.92%)
Sep 13, 2023 34.26 34.30 33.97 34.10 32,545,122 +0.00(+0.00%)
Sep 12, 2023 33.87 34.34 33.82 34.10 49,447,856 +0.23(+0.67%)
Sep 11, 2023 33.88 34.05 33.79 33.88 29,457,292 +0.16(+0.47%)
Sep 08, 2023 33.68 33.79 33.55 33.72 40,428,436 +0.07(+0.20%)
Sep 07, 2023 33.60 33.80 33.55 33.65 48,466,044 -0.09(-0.26%)
Sep 06, 2023 33.67 33.81 33.49 33.74 36,325,052 -0.02(-0.06%)
Sep 05, 2023 34.06 34.20 33.75 33.76 39,453,468 -0.34(-1.01%)
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.