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 (%)
May 30, 2014 12.01 12.07 12.00 12.06 50,326,824 +0.03(+0.22%)
May 29, 2014 12.03 12.04 11.98 12.03 27,559,736 +0.03(+0.23%)
May 28, 2014 12.00 12.04 11.98 12.01 60,716,136 -0.02(-0.18%)
May 27, 2014 11.95 12.08 11.95 12.03 42,623,028 +0.10(+0.86%)
May 23, 2014 11.90 11.93 11.93 11.93 37,671,192 +0.03(+0.23%)
May 22, 2014 11.85 11.90 11.82 11.90 24,355,730 +0.06(+0.55%)
May 21, 2014 11.80 11.88 11.80 11.83 58,631,456 +0.08(+0.64%)
May 20, 2014 11.81 11.83 11.71 11.76 35,995,744 -0.07(-0.60%)
May 19, 2014 11.74 11.84 11.73 11.83 36,987,880 +0.06(+0.53%)
May 16, 2014 11.76 11.77 11.68 11.77 61,868,276 +0.01(+0.11%)
May 15, 2014 11.83 11.85 11.67 11.75 72,813,008 -0.14(-1.14%)
May 14, 2014 11.96 11.97 11.87 11.89 47,091,456 -0.09(-0.72%)
May 13, 2014 11.99 12.02 11.96 11.97 43,411,496 -0.01(-0.09%)
May 12, 2014 11.93 11.99 11.90 11.99 38,026,604 +0.12(+1.00%)
May 09, 2014 11.87 11.88 11.79 11.87 44,098,412 -0.01(-0.05%)
May 08, 2014 11.82 11.94 11.82 11.87 53,669,908 +0.03(+0.27%)
May 07, 2014 11.74 11.85 11.71 11.84 75,629,864 +0.16(+1.34%)
May 06, 2014 11.82 11.82 11.68 11.68 110,946,200 -0.17(-1.42%)
May 05, 2014 11.79 11.86 11.75 11.85 34,838,668 -0.05(-0.41%)
May 02, 2014 11.91 12.01 11.87 11.90 51,949,016 -0.01(-0.05%)
May 01, 2014 11.88 11.92 11.84 11.90 50,198,372 +0.02(+0.18%)
Apr 30, 2014 11.83 11.91 11.82 11.88 70,214,536 +0.02(+0.14%)
Apr 29, 2014 11.78 11.87 11.77 11.87 51,269,908 +0.11(+0.97%)
Apr 28, 2014 11.82 11.86 11.64 11.75 81,010,800 -0.07(-0.60%)
Apr 25, 2014 11.89 11.90 11.80 11.82 52,855,256 -0.10(-0.82%)
Apr 24, 2014 11.98 11.98 11.87 11.92 55,407,976 -0.01(-0.05%)
Apr 23, 2014 11.89 11.94 11.87 11.93 46,990,324 +0.03(+0.23%)
Apr 22, 2014 11.83 11.93 11.79 11.90 49,443,292 +0.08(+0.69%)
Apr 21, 2014 11.83 11.84 11.79 11.82 56,574,916 -0.01(-0.09%)
Apr 17, 2014 11.82 11.83 11.83 11.83 108,958,408 +0.02(+0.18%)
Apr 16, 2014 11.77 11.81 11.70 11.81 73,238,800 +0.09(+0.79%)
Apr 15, 2014 11.63 11.74 11.55 11.71 155,855,280 +0.11(+0.93%)
Apr 14, 2014 11.65 11.67 11.49 11.61 103,844,984 +0.09(+0.80%)
Apr 11, 2014 11.52 11.63 11.47 11.51 147,217,648 -0.14(-1.21%)
Apr 10, 2014 11.94 11.94 11.65 11.65 141,728,384 -0.28(-2.31%)
Apr 09, 2014 11.87 11.94 11.81 11.93 67,382,488 +0.10(+0.87%)
Apr 08, 2014 11.82 11.86 11.73 11.83 84,503,408 +0.02(+0.14%)
Apr 07, 2014 11.99 11.99 11.80 11.81 108,566,528 -0.18(-1.53%)
Apr 04, 2014 12.18 12.20 11.99 12.00 90,383,208 -0.12(-0.98%)
Apr 03, 2014 12.15 12.16 12.08 12.11 69,996,232 -0.02(-0.18%)
Apr 02, 2014 12.12 12.16 12.10 12.14 66,854,760 +0.03(+0.22%)
Apr 01, 2014 12.12 12.15 12.08 12.11 77,546,008 +0.02(+0.18%)
Mar 31, 2014 12.05 12.12 12.04 12.09 61,578,740 +0.12(+1.04%)
Mar 28, 2014 11.95 12.04 11.92 11.96 73,449,024 +0.05(+0.41%)
Mar 27, 2014 11.95 12.01 11.85 11.91 106,644,440 -0.06(-0.54%)
Mar 26, 2014 12.17 12.18 11.98 11.98 91,653,944 -0.12(-1.03%)
Mar 25, 2014 12.15 12.17 12.05 12.10 63,036,744 -0.01(-0.09%)
Mar 24, 2014 12.16 12.19 12.04 12.11 102,584,408 -0.01(-0.05%)
Mar 21, 2014 12.20 12.26 12.10 12.12 124,162,448 +0.00(+0.01%)
Mar 20, 2014 11.91 12.15 11.91 12.12 168,969,376 +0.19(+1.58%)
Mar 19, 2014 11.95 12.02 11.84 11.93 105,319,600 -0.01(-0.05%)
Mar 18, 2014 11.91 11.95 11.88 11.94 66,293,192 +0.06(+0.50%)
Mar 17, 2014 11.85 11.92 11.84 11.88 69,700,088 +0.12(+1.06%)
Mar 14, 2014 11.78 11.88 11.74 11.75 82,025,232 -0.08(-0.64%)
Mar 13, 2014 12.00 12.02 11.80 11.83 105,016,672 -0.13(-1.13%)
Mar 12, 2014 11.91 11.97 11.88 11.96 59,235,340 -0.02(-0.18%)
Mar 11, 2014 12.08 12.09 11.96 11.98 83,261,632 -0.08(-0.67%)
Mar 10, 2014 12.03 12.13 11.99 12.06 43,729,488 +0.01(+0.04%)
Mar 07, 2014 12.08 12.12 12.01 12.06 122,878,024 +0.05(+0.45%)
Mar 06, 2014 11.97 12.03 11.96 12.01 78,497,272 +0.04(+0.32%)
Mar 05, 2014 11.85 11.97 11.82 11.97 88,042,072 +0.12(+1.05%)
Mar 04, 2014 11.74 11.84 11.72 11.84 92,488,848 +0.24(+2.04%)
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.