Skip to main content

FINANCIAL SEL (NY: XLF )

40.93 -0.35 (-0.85%)
Streaming Delayed Price Updated: 11:05 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2017 21.15 21.23 21.08 21.22 56,543,944 -0.01(-0.04%)
Feb 27, 2017 21.14 21.27 21.13 21.23 45,818,280 +0.11(+0.53%)
Feb 24, 2017 21.05 21.17 21.02 21.11 71,344,536 -0.16(-0.77%)
Feb 23, 2017 21.29 21.33 21.16 21.28 61,885,032 +0.00(+0.00%)
Feb 22, 2017 21.17 21.34 21.14 21.28 58,331,504 +0.02(+0.08%)
Feb 21, 2017 21.27 21.31 21.19 21.26 63,859,648 +0.10(+0.49%)
Feb 17, 2017 21.16 21.16 21.16 0 +0.01(+0.04%)
Feb 16, 2017 21.17 21.21 21.02 21.15 74,073,720 -0.05(-0.24%)
Feb 15, 2017 21.14 21.24 20.98 21.20 88,895,376 +0.16(+0.78%)
Feb 14, 2017 20.78 21.06 20.74 21.04 87,835,072 +0.24(+1.16%)
Feb 13, 2017 20.69 20.89 20.66 20.79 88,685,752 +0.23(+1.14%)
Feb 10, 2017 20.62 20.63 20.48 20.56 63,701,932 +0.06(+0.30%)
Feb 09, 2017 20.22 20.53 20.17 20.50 88,838,192 +0.28(+1.37%)
Feb 08, 2017 20.30 20.13 20.22 62,847,416 -0.14(-0.68%)
Feb 07, 2017 20.54 20.54 20.34 20.36 58,788,660 -0.05(-0.25%)
Feb 06, 2017 20.39 20.56 20.37 20.41 40,424,188 -0.10(-0.46%)
Feb 03, 2017 20.45 20.53 20.27 20.51 99,865,152 +0.41(+2.02%)
Feb 02, 2017 20.07 20.20 19.97 20.10 45,563,180 -0.08(-0.39%)
Feb 01, 2017 20.31 20.41 20.12 20.18 83,403,856 +0.03(+0.13%)
Jan 31, 2017 20.18 20.34 20.04 20.15 65,293,268 -0.13(-0.64%)
Jan 30, 2017 20.32 20.32 20.11 20.28 53,360,052 -0.16(-0.80%)
Jan 27, 2017 20.53 20.54 20.39 20.45 50,824,536 -0.08(-0.38%)
Jan 26, 2017 20.51 20.58 20.41 20.53 81,757,208 +0.05(+0.25%)
Jan 25, 2017 20.35 20.48 20.26 20.47 107,352,480 +0.34(+1.67%)
Jan 24, 2017 19.98 20.22 19.90 20.14 52,310,208 +0.25(+1.26%)
Jan 23, 2017 19.93 20.05 19.82 19.89 53,908,192 -0.13(-0.65%)
Jan 20, 2017 19.98 20.09 19.91 20.02 86,516,736 +0.10(+0.48%)
Jan 19, 2017 20.05 20.10 19.85 19.92 65,606,020 -0.09(-0.43%)
Jan 18, 2017 19.95 20.03 19.76 20.01 78,976,848 +0.16(+0.83%)
Jan 17, 2017 20.18 20.18 19.83 19.84 111,668,904 -0.48(-2.38%)
Jan 13, 2017 20.33 20.33 20.33 0 +0.11(+0.56%)
Jan 12, 2017 20.29 20.32 20.04 20.22 66,401,556 -0.17(-0.85%)
Jan 11, 2017 20.28 20.39 20.15 20.39 54,496,568 +0.13(+0.64%)
Jan 10, 2017 20.25 20.43 20.15 20.26 53,417,384 +0.04(+0.21%)
Jan 09, 2017 20.30 20.34 20.17 20.22 39,344,368 -0.14(-0.68%)
Jan 06, 2017 20.36 20.44 20.25 20.35 44,019,600 +0.07(+0.34%)
Jan 05, 2017 20.43 20.45 20.09 20.28 71,937,880 -0.21(-1.01%)
Jan 04, 2017 20.39 20.52 20.33 20.49 52,089,856 +0.16(+0.81%)
Jan 03, 2017 20.41 20.47 20.11 20.33 82,387,632 +0.22(+1.12%)
Dec 30, 2016 20.10 20.10 20.10 0 +0.04(+0.22%)
Dec 29, 2016 20.22 20.26 19.97 20.06 45,393,636 -0.15(-0.73%)
Dec 28, 2016 20.45 20.47 20.19 20.21 35,661,628 -0.21(-1.02%)
Dec 27, 2016 20.43 20.44 20.38 20.41 44,227,540 +0.03(+0.13%)
Dec 23, 2016 20.39 20.39 20.39 0 +0.03(+0.17%)
Dec 22, 2016 20.40 20.40 20.28 20.35 43,713,388 -0.05(-0.25%)
Dec 21, 2016 20.46 20.47 20.34 20.41 43,644,224 -0.05(-0.25%)
Dec 20, 2016 20.33 20.46 20.33 20.46 70,309,600 +0.25(+1.24%)
Dec 19, 2016 20.22 20.26 20.04 20.21 85,256,696 +0.01(+0.04%)
Dec 16, 2016 20.47 20.48 20.17 20.20 96,106,152 -0.18(-0.86%)
Dec 15, 2016 20.30 20.55 20.23 20.37 128,292,152 +0.17(+0.85%)
Dec 14, 2016 20.14 20.51 20.06 20.20 166,060,544 -0.09(-0.47%)
Dec 13, 2016 20.30 20.42 20.12 20.30 131,738,024 +0.05(+0.26%)
Dec 12, 2016 20.38 20.47 20.19 20.24 98,897,944 -0.20(-0.97%)
Dec 09, 2016 20.40 20.44 20.25 20.44 111,158,008 +0.04(+0.21%)
Dec 08, 2016 20.32 20.52 20.20 20.40 135,692,048 +0.19(+0.94%)
Dec 07, 2016 19.95 20.23 19.88 20.21 139,582,704 +0.31(+1.56%)
Dec 06, 2016 19.86 19.92 19.66 19.90 91,925,000 +0.17(+0.87%)
Dec 05, 2016 19.67 19.80 19.62 19.73 110,451,664 +0.23(+1.19%)
Dec 02, 2016 19.66 19.67 19.41 19.50 95,393,544 -0.22(-1.09%)
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.