Skip to main content

FINANCIAL SEL (NY: XLF )

40.85 -0.17 (-0.40%)
Streaming Delayed Price Updated: 3:13 PM EDT, Jun 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2017 21.56 21.58 21.44 21.51 50,764,736 +0.03(+0.12%)
Aug 30, 2017 21.44 21.58 21.42 21.49 40,376,244 +0.09(+0.41%)
Aug 29, 2017 21.23 21.44 21.21 21.40 49,151,896 -0.07(-0.32%)
Aug 28, 2017 21.63 21.64 21.42 21.47 41,889,152 -0.14(-0.65%)
Aug 25, 2017 21.59 21.71 21.58 21.61 42,681,936 +0.06(+0.28%)
Aug 24, 2017 21.65 21.65 21.51 21.55 35,667,136 +0.00(+0.00%)
Aug 23, 2017 21.46 21.67 21.44 21.55 42,028,036 -0.07(-0.32%)
Aug 22, 2017 21.47 21.64 21.44 21.62 48,955,476 +0.24(+1.10%)
Aug 21, 2017 21.43 21.45 21.30 21.38 51,717,160 -0.06(-0.28%)
Aug 18, 2017 21.33 21.60 21.32 21.44 82,345,992 +0.01(+0.04%)
Aug 17, 2017 21.76 21.79 21.43 21.44 87,950,160 -0.37(-1.72%)
Aug 16, 2017 21.95 21.98 21.77 21.81 40,278,804 -0.04(-0.20%)
Aug 15, 2017 22.02 22.05 21.85 21.85 55,716,800 +0.02(+0.08%)
Aug 14, 2017 21.71 21.90 21.71 21.84 56,798,100 +0.30(+1.37%)
Aug 11, 2017 21.63 21.74 21.49 21.54 57,951,796 -0.09(-0.40%)
Aug 10, 2017 21.88 21.93 21.63 21.63 81,647,312 -0.39(-1.78%)
Aug 09, 2017 21.84 22.04 21.84 22.02 53,458,096 +0.00(+0.00%)
Aug 08, 2017 22.05 22.29 22.01 22.02 60,544,900 -0.06(-0.28%)
Aug 07, 2017 22.12 22.12 22.05 22.08 45,333,388 -0.03(-0.16%)
Aug 04, 2017 22.17 22.20 22.07 22.12 58,313,576 +0.15(+0.67%)
Aug 03, 2017 22.01 22.05 21.93 21.97 46,859,820 -0.08(-0.36%)
Aug 02, 2017 22.04 22.06 21.93 22.05 49,758,880 +0.03(+0.16%)
Aug 01, 2017 22.00 22.03 21.90 22.01 70,016,936 +0.16(+0.72%)
Jul 31, 2017 21.78 21.93 21.75 21.85 49,411,880 +0.16(+0.72%)
Jul 28, 2017 21.66 21.76 21.58 21.70 50,211,560 +0.00(+0.00%)
Jul 27, 2017 21.86 21.87 21.60 21.70 77,866,976 -0.12(-0.56%)
Jul 26, 2017 21.99 22.03 21.77 21.82 64,389,756 -0.15(-0.67%)
Jul 25, 2017 21.94 22.05 21.90 21.97 87,007,528 +0.27(+1.24%)
Jul 24, 2017 21.59 21.72 21.59 21.70 30,261,652 +0.10(+0.44%)
Jul 21, 2017 21.54 21.67 21.54 21.60 50,386,804 +0.00(+0.00%)
Jul 20, 2017 21.63 21.71 21.56 21.60 46,099,452 -0.01(-0.04%)
Jul 19, 2017 21.65 21.71 21.53 21.61 55,404,948 +0.01(+0.04%)
Jul 18, 2017 21.49 21.64 21.46 21.60 72,570,000 -0.03(-0.16%)
Jul 17, 2017 21.65 21.69 21.55 21.64 49,658,004 -0.07(-0.32%)
Jul 14, 2017 21.53 21.74 21.42 21.71 70,884,224 -0.10(-0.44%)
Jul 13, 2017 21.67 21.80 21.65 21.80 56,105,132 +0.13(+0.60%)
Jul 12, 2017 21.60 21.69 21.54 21.67 54,897,792 +0.07(+0.32%)
Jul 11, 2017 21.78 21.78 21.54 21.60 57,237,456 -0.19(-0.88%)
Jul 10, 2017 21.78 21.85 21.71 21.79 63,169,360 -0.03(-0.12%)
Jul 07, 2017 21.78 21.86 21.67 21.82 68,232,320 +0.15(+0.68%)
Jul 06, 2017 21.83 21.92 21.67 21.67 112,913,056 -0.17(-0.76%)
Jul 05, 2017 21.86 21.89 21.70 21.84 89,664,104 +0.03(+0.16%)
Jul 03, 2017 21.61 21.94 21.58 21.80 70,553,712 +0.31(+1.46%)
Jun 30, 2017 21.66 21.67 21.44 21.49 83,525,336 -0.02(-0.08%)
Jun 29, 2017 21.79 21.79 21.35 21.51 136,810,912 +0.15(+0.69%)
Jun 28, 2017 21.17 21.39 21.15 21.36 103,411,304 +0.33(+1.57%)
Jun 27, 2017 21.00 21.18 20.95 21.03 87,186,960 +0.10(+0.50%)
Jun 26, 2017 20.85 21.01 20.78 20.92 69,226,408 +0.11(+0.54%)
Jun 23, 2017 20.97 20.98 20.74 20.81 97,990,344 -0.08(-0.38%)
Jun 22, 2017 20.94 21.00 20.86 20.89 67,007,960 -0.13(-0.62%)
Jun 21, 2017 21.23 21.24 21.00 21.02 59,628,464 -0.17(-0.82%)
Jun 20, 2017 21.31 21.32 21.18 21.19 52,454,692 -0.18(-0.86%)
Jun 19, 2017 21.30 21.42 21.27 21.38 66,633,352 +0.22(+1.03%)
Jun 16, 2017 21.17 21.23 21.10 21.16 61,787,456 -0.02(-0.11%)
Jun 15, 2017 21.11 21.29 21.09 21.18 68,626,272 -0.09(-0.41%)
Jun 14, 2017 21.05 21.29 20.94 21.27 135,531,792 +0.03(+0.16%)
Jun 13, 2017 21.23 21.30 21.17 21.23 109,425,896 +0.11(+0.53%)
Jun 12, 2017 21.12 21.27 21.00 21.12 99,853,168 +0.04(+0.21%)
Jun 09, 2017 20.82 21.11 20.80 21.08 153,526,176 +0.39(+1.89%)
Jun 08, 2017 20.45 20.83 20.43 20.69 89,876,424 +0.23(+1.15%)
Jun 07, 2017 20.33 20.50 20.30 20.45 95,706,912 +0.16(+0.77%)
Jun 06, 2017 20.23 20.35 20.18 20.30 69,605,432 -0.09(-0.43%)
Jun 05, 2017 20.36 20.51 20.36 20.38 50,772,484 +0.03(+0.17%)
Jun 02, 2017 20.28 20.45 20.23 20.35 96,465,960 -0.08(-0.38%)
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.