Skip to main content

FINANCIAL SEL (NY: XLF )

41.28 -0.31 (-0.75%)
Official Closing Price Updated: 8:00 PM EDT, Jun 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 24.31 24.31 24.31 0 +0.33(+1.36%)
Mar 28, 2018 24.01 24.23 23.68 23.99 95,523,088 +0.04(+0.18%)
Mar 27, 2018 24.50 24.61 23.75 23.94 89,377,304 -0.48(-1.95%)
Mar 26, 2018 24.13 24.49 23.91 24.42 95,382,920 +0.77(+3.24%)
Mar 23, 2018 24.42 24.52 23.61 23.65 101,243,568 -0.74(-3.04%)
Mar 22, 2018 24.99 25.09 24.31 24.39 96,554,296 -0.93(-3.69%)
Mar 21, 2018 25.38 25.66 25.24 25.33 60,423,736 -0.01(-0.03%)
Mar 20, 2018 25.37 25.43 25.27 25.34 42,119,708 +0.06(+0.24%)
Mar 19, 2018 25.43 25.51 25.04 25.28 59,126,196 -0.19(-0.73%)
Mar 16, 2018 25.50 25.71 25.46 25.46 69,482,112 +0.02(+0.09%)
Mar 15, 2018 25.53 25.58 25.36 25.44 53,999,368 +0.01(+0.03%)
Mar 14, 2018 25.84 25.84 25.35 25.43 65,181,660 -0.29(-1.13%)
Mar 13, 2018 26.13 26.16 25.66 25.72 53,541,404 -0.29(-1.11%)
Mar 12, 2018 26.10 26.20 25.97 26.01 58,930,064 -0.09(-0.34%)
Mar 09, 2018 25.76 26.12 25.65 26.10 62,129,336 +0.62(+2.41%)
Mar 08, 2018 25.47 25.52 25.21 25.48 57,809,928 +0.08(+0.31%)
Mar 07, 2018 25.46 25.11 25.40 47,260,932 -0.04(-0.17%)
Mar 06, 2018 25.48 25.50 25.18 25.45 56,583,468 +0.11(+0.42%)
Mar 05, 2018 24.80 25.48 24.79 25.34 67,082,296 +0.35(+1.41%)
Mar 02, 2018 24.75 25.06 24.51 24.99 89,891,136 +0.06(+0.25%)
Mar 01, 2018 25.38 25.58 24.79 24.93 93,834,232 -0.44(-1.73%)
Feb 28, 2018 25.86 25.96 25.37 25.37 74,257,888 -0.36(-1.40%)
Feb 27, 2018 25.99 26.16 25.71 25.73 82,790,304 -0.25(-0.95%)
Feb 26, 2018 25.77 25.98 25.61 25.98 62,727,940 +0.39(+1.51%)
Feb 23, 2018 25.29 25.59 25.28 25.59 46,870,768 +0.38(+1.50%)
Feb 22, 2018 25.15 25.21 54,168,624 -0.21(-0.83%)
Feb 21, 2018 25.40 25.84 25.37 25.42 50,729,928 +0.04(+0.14%)
Feb 20, 2018 25.41 25.67 25.31 25.39 66,258,764 -0.08(-0.31%)
Feb 16, 2018 25.47 25.47 25.47 0 -0.04(-0.14%)
Feb 15, 2018 25.58 25.33 25.50 76,214,632 +0.14(+0.55%)
Feb 14, 2018 24.75 25.36 24.67 25.36 65,291,708 +0.59(+2.38%)
Feb 13, 2018 24.82 24.77 48,054,896 +0.11(+0.43%)
Feb 12, 2018 24.57 24.91 24.35 24.67 95,065,664 +0.34(+1.41%)
Feb 09, 2018 24.23 24.50 23.52 24.32 170,135,072 +0.46(+1.91%)
Feb 08, 2018 25.01 25.05 23.85 23.87 153,924,320 -1.10(-4.40%)
Feb 07, 2018 24.90 25.32 24.81 24.97 116,862,104 +0.02(+0.07%)
Feb 06, 2018 23.94 25.01 23.88 24.95 180,939,920 +0.13(+0.53%)
Feb 05, 2018 25.25 25.67 24.25 24.82 160,734,992 -0.98(-3.81%)
Feb 02, 2018 26.33 26.40 25.78 25.80 83,171,072 -0.58(-2.20%)
Feb 01, 2018 26.08 26.41 26.07 26.38 69,204,560 +0.25(+0.94%)
Jan 31, 2018 26.13 26.27 26.05 26.13 56,580,420 +0.07(+0.27%)
Jan 30, 2018 26.21 26.31 26.06 26.06 76,566,760 -0.34(-1.30%)
Jan 29, 2018 26.53 26.65 26.38 26.41 46,699,864 -0.11(-0.40%)
Jan 26, 2018 26.40 26.52 26.27 26.51 38,545,900 +0.19(+0.73%)
Jan 25, 2018 26.48 26.48 26.23 26.32 51,684,036 -0.05(-0.20%)
Jan 24, 2018 26.32 26.43 26.16 26.37 75,528,640 +0.18(+0.67%)
Jan 23, 2018 26.11 26.24 25.98 26.20 69,253,888 +0.03(+0.10%)
Jan 22, 2018 25.97 26.18 25.93 26.17 53,332,208 +0.21(+0.81%)
Jan 19, 2018 25.86 25.97 25.81 25.96 69,107,616 +0.18(+0.72%)
Jan 18, 2018 25.90 25.91 25.74 25.77 56,042,092 -0.04(-0.14%)
Jan 17, 2018 25.69 25.88 25.47 25.81 61,801,156 +0.19(+0.76%)
Jan 16, 2018 25.91 25.95 25.47 25.62 76,884,864 -0.07(-0.27%)
Jan 12, 2018 25.69 25.69 25.69 0 +0.23(+0.90%)
Jan 11, 2018 25.44 25.48 25.32 25.46 48,190,404 +0.12(+0.49%)
Jan 10, 2018 25.44 25.33 73,590,736 +0.21(+0.84%)
Jan 09, 2018 25.04 25.26 24.99 25.12 58,508,116 +0.19(+0.78%)
Jan 08, 2018 24.94 24.98 24.84 24.93 50,356,180 -0.04(-0.14%)
Jan 05, 2018 25.03 25.03 24.81 24.97 43,231,684 +0.07(+0.28%)
Jan 04, 2018 24.81 25.08 24.76 24.89 70,825,240 +0.23(+0.93%)
Jan 03, 2018 24.58 24.68 24.49 24.67 64,755,268 +0.13(+0.54%)
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.