Skip to main content

FINANCIAL SEL (NY: XLF )

41.11 +0.14 (+0.34%)
Official Closing Price Updated: 8:00 PM EDT, Jun 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 21.11 21.34 20.89 21.00 61,581,952 -0.54(-2.52%)
Apr 29, 2020 21.58 21.80 21.36 21.54 76,040,520 +0.61(+2.91%)
Apr 28, 2020 21.34 21.50 20.89 20.93 50,403,340 +0.22(+1.07%)
Apr 27, 2020 20.23 20.82 20.20 20.71 118,769,640 +0.68(+3.40%)
Apr 24, 2020 19.96 20.11 19.65 20.03 36,723,948 +0.29(+1.45%)
Apr 23, 2020 19.88 20.14 19.72 19.75 77,861,128 -0.08(-0.42%)
Apr 22, 2020 20.02 20.08 19.78 19.83 51,562,156 +0.21(+1.08%)
Apr 21, 2020 19.65 20.00 19.54 19.62 78,096,600 -0.65(-3.23%)
Apr 20, 2020 20.22 20.60 20.04 20.27 64,078,328 -0.36(-1.74%)
Apr 17, 2020 20.36 20.74 20.20 20.63 96,267,160 +1.03(+5.27%)
Apr 16, 2020 19.90 19.94 19.40 19.60 74,724,848 -0.35(-1.76%)
Apr 15, 2020 20.02 20.14 19.85 19.95 68,897,184 -0.90(-4.33%)
Apr 14, 2020 21.26 21.32 20.46 20.85 104,370,136 +0.09(+0.44%)
Apr 13, 2020 21.48 21.50 20.57 20.76 71,862,024 -0.78(-3.64%)
Apr 09, 2020 20.98 21.80 20.94 21.54 160,512,432 +1.10(+5.36%)
Apr 08, 2020 19.88 20.57 19.66 20.45 86,823,968 +0.86(+4.37%)
Apr 07, 2020 20.45 20.47 19.58 19.59 77,003,160 +0.19(+1.00%)
Apr 06, 2020 19.00 19.55 18.86 19.39 74,886,608 +1.30(+7.18%)
Apr 03, 2020 18.29 18.56 17.83 18.10 74,256,136 -0.37(-2.00%)
Apr 02, 2020 17.90 18.61 17.84 18.46 74,231,088 +0.45(+2.51%)
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.