Skip to main content

FINANCIAL SEL (NY: XLF )

41.05 -0.23 (-0.56%)
Streaming Delayed Price Updated: 3:15 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2018 25.00 25.01 24.70 24.76 95,396,336 -0.18(-0.71%)
Jul 30, 2018 24.93 25.11 24.90 24.93 63,758,644 +0.02(+0.07%)
Jul 27, 2018 24.85 25.04 24.77 24.92 71,306,584 +0.05(+0.21%)
Jul 26, 2018 24.93 25.03 24.84 24.86 45,221,672 -0.01(-0.04%)
Jul 25, 2018 24.80 24.92 24.67 24.87 49,968,728 +0.05(+0.21%)
Jul 24, 2018 24.85 24.97 24.75 24.82 71,277,312 +0.07(+0.29%)
Jul 23, 2018 24.41 24.78 24.40 24.75 92,024,136 +0.34(+1.38%)
Jul 20, 2018 24.32 24.48 24.23 24.41 59,032,716 +0.04(+0.18%)
Jul 19, 2018 24.61 24.62 24.33 24.37 69,732,232 -0.37(-1.50%)
Jul 18, 2018 24.45 24.78 24.41 24.74 66,733,672 +0.39(+1.60%)
Jul 17, 2018 24.35 24.45 24.22 24.35 62,656,276 +0.03(+0.11%)
Jul 16, 2018 23.97 24.34 23.95 24.32 63,005,740 +0.43(+1.78%)
Jul 13, 2018 23.91 23.98 23.65 23.90 72,426,056 -0.11(-0.44%)
Jul 12, 2018 24.11 24.13 23.86 24.00 73,231,440 +0.04(+0.18%)
Jul 11, 2018 23.91 23.96 51,960,356 -0.12(-0.48%)
Jul 10, 2018 24.18 24.25 24.00 24.07 57,862,428 -0.09(-0.37%)
Jul 09, 2018 23.75 24.19 23.72 24.16 82,919,328 +0.54(+2.29%)
Jul 06, 2018 23.45 23.72 23.36 23.62 46,613,204 +0.12(+0.49%)
Jul 05, 2018 23.58 23.63 23.44 23.51 45,914,160 +0.05(+0.23%)
Jul 03, 2018 23.45 23.45 23.45 0 -0.21(-0.90%)
Jul 02, 2018 23.36 23.68 23.34 23.67 74,742,096 +0.12(+0.49%)
Jun 29, 2018 23.98 23.52 23.55 87,167,792 +0.00(+0.00%)
Jun 28, 2018 23.35 23.65 23.30 23.55 88,650,248 +0.20(+0.87%)
Jun 27, 2018 23.63 23.81 23.34 23.35 88,171,472 -0.29(-1.24%)
Jun 26, 2018 23.74 23.76 23.49 23.64 63,765,716 -0.08(-0.34%)
Jun 25, 2018 23.87 23.92 23.56 23.72 91,161,432 -0.26(-1.07%)
Jun 22, 2018 24.26 24.29 23.96 23.98 69,973,616 -0.12(-0.48%)
Jun 21, 2018 24.08 24.23 23.92 24.09 84,885,160 -0.07(-0.29%)
Jun 20, 2018 24.45 24.45 24.14 24.16 48,356,672 -0.06(-0.26%)
Jun 19, 2018 24.04 24.29 24.03 24.23 56,691,360 -0.06(-0.26%)
Jun 18, 2018 24.12 24.32 24.04 24.29 56,245,864 -0.04(-0.18%)
Jun 15, 2018 24.41 24.01 24.33 71,563,952 -0.00(-0.00%)
Jun 14, 2018 24.61 24.65 24.26 24.33 80,091,680 -0.23(-0.93%)
Jun 13, 2018 24.66 24.85 24.54 24.56 69,266,848 -0.09(-0.36%)
Jun 12, 2018 24.78 24.84 24.53 24.65 62,949,840 -0.06(-0.25%)
Jun 11, 2018 24.84 24.93 24.71 24.71 53,652,716 -0.05(-0.21%)
Jun 08, 2018 24.70 24.79 24.57 24.76 54,101,248 +0.04(+0.14%)
Jun 07, 2018 24.76 24.85 24.56 24.73 73,890,528 +0.08(+0.32%)
Jun 06, 2018 24.67 24.65 70,249,360 +0.44(+1.82%)
Jun 05, 2018 24.24 24.27 24.09 24.21 51,020,916 -0.11(-0.44%)
Jun 04, 2018 24.35 24.40 24.27 24.31 50,113,788 +0.08(+0.33%)
Jun 01, 2018 24.26 24.37 24.16 24.24 71,359,872 +0.26(+1.10%)
May 31, 2018 24.12 24.15 23.90 23.97 75,611,552 -0.20(-0.84%)
May 30, 2018 23.97 24.27 23.91 24.17 74,658,464 +0.43(+1.82%)
May 29, 2018 24.22 24.25 23.57 23.74 143,392,016 -0.82(-3.34%)
May 25, 2018 24.56 24.56 24.56 0 -0.08(-0.32%)
May 24, 2018 24.76 24.77 24.40 24.64 49,032,700 -0.19(-0.78%)
May 23, 2018 24.83 24.90 24.57 24.84 50,988,852 -0.16(-0.63%)
May 22, 2018 24.84 25.13 24.84 24.99 59,914,580 +0.17(+0.67%)
May 21, 2018 24.79 24.92 24.78 24.83 33,615,460 +0.18(+0.72%)
May 18, 2018 24.85 24.86 24.64 24.65 37,719,772 -0.20(-0.82%)
May 17, 2018 24.88 24.94 24.69 24.85 51,104,416 -0.05(-0.21%)
May 16, 2018 24.84 24.98 24.78 24.91 36,265,876 +0.04(+0.18%)
May 15, 2018 24.87 24.99 24.76 24.86 61,973,044 -0.04(-0.18%)
May 14, 2018 24.99 25.04 24.86 24.91 35,481,260 -0.02(-0.07%)
May 11, 2018 24.96 25.09 24.87 24.92 29,360,646 -0.02(-0.07%)
May 10, 2018 24.69 24.99 24.66 24.94 46,992,980 +0.20(+0.82%)
May 09, 2018 24.49 24.80 24.40 24.74 49,680,516 +0.36(+1.48%)
May 08, 2018 24.23 24.54 24.22 24.38 54,107,024 +0.17(+0.69%)
May 07, 2018 24.14 24.31 24.04 24.21 41,810,096 +0.16(+0.66%)
May 04, 2018 23.60 24.18 23.52 24.05 46,007,800 +0.31(+1.30%)
May 03, 2018 23.83 23.86 23.34 23.74 78,172,904 -0.20(-0.85%)
May 02, 2018 24.13 24.23 23.91 23.94 51,512,432 -0.27(-1.13%)
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.