Skip to main content

FINANCIAL SEL (NY: XLF )

41.33 -0.16 (-0.39%)
Official Closing Price Updated: 8:00 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 21, 2024 41.39 41.43 41.09 41.33 42,932,788 -0.16(-0.39%)
Jun 20, 2024 41.18 41.59 41.13 41.49 42,868,060 +0.22(+0.53%)
Jun 18, 2024 40.96 41.27 40.92 41.27 39,100,284 +0.26(+0.63%)
Jun 17, 2024 40.55 41.02 40.48 41.01 36,052,844 +0.36(+0.89%)
Jun 14, 2024 40.50 40.73 40.37 40.65 29,083,024 -0.13(-0.32%)
Jun 13, 2024 40.81 40.82 40.50 40.78 39,495,724 -0.03(-0.07%)
Jun 12, 2024 41.27 41.32 40.75 40.81 46,459,388 -0.04(-0.10%)
Jun 11, 2024 41.12 41.14 40.65 40.85 54,572,280 -0.47(-1.14%)
Jun 10, 2024 41.30 41.37 41.05 41.32 31,617,764 -0.16(-0.39%)
Jun 07, 2024 41.30 41.71 41.22 41.48 42,323,252 +0.19(+0.46%)
Jun 06, 2024 41.38 41.50 41.13 41.29 39,037,644 -0.02(-0.05%)
Jun 05, 2024 41.32 41.36 41.01 41.31 23,846,420 +0.12(+0.29%)
Jun 04, 2024 41.16 41.50 41.00 41.19 27,585,256 -0.19(-0.46%)
Jun 03, 2024 41.63 41.67 41.02 41.38 38,014,008 -0.26(-0.62%)
May 31, 2024 41.12 41.68 41.00 41.64 38,664,024 +0.60(+1.46%)
May 30, 2024 40.86 41.13 40.76 41.04 32,813,880 +0.22(+0.54%)
May 29, 2024 40.82 40.95 40.70 40.82 40,619,128 -0.33(-0.80%)
May 28, 2024 41.52 41.52 41.00 41.15 31,001,304 -0.46(-1.11%)
May 24, 2024 41.44 41.62 41.44 41.61 23,497,674 +0.25(+0.60%)
May 23, 2024 41.90 41.94 41.20 41.36 51,762,628 -0.58(-1.38%)
May 22, 2024 42.09 42.27 41.85 41.94 38,956,192 -0.24(-0.57%)
May 21, 2024 41.99 42.22 41.97 42.18 33,407,954 +0.27(+0.64%)
May 20, 2024 42.40 42.46 41.89 41.91 35,714,104 -0.58(-1.37%)
May 17, 2024 42.25 42.49 42.20 42.49 29,813,180 +0.31(+0.73%)
May 16, 2024 42.22 42.38 42.16 42.18 36,000,664 +0.00(+0.00%)
May 15, 2024 41.97 42.22 41.95 42.18 36,135,852 +0.31(+0.74%)
May 14, 2024 41.82 41.90 41.66 41.87 30,642,204 +0.21(+0.50%)
May 13, 2024 41.95 42.02 41.66 41.66 29,565,920 -0.17(-0.41%)
May 10, 2024 41.82 41.91 41.77 41.83 34,306,864 +0.16(+0.38%)
May 09, 2024 41.26 41.67 41.25 41.67 31,835,362 +0.31(+0.75%)
May 08, 2024 41.17 41.43 41.05 41.36 28,390,770 +0.15(+0.36%)
May 07, 2024 41.17 41.29 41.10 41.21 42,600,612 +0.14(+0.34%)
May 06, 2024 40.86 41.07 40.77 41.07 42,331,412 +0.52(+1.28%)
May 03, 2024 40.70 40.79 40.35 40.55 45,012,648 +0.09(+0.22%)
May 02, 2024 40.64 40.68 40.17 40.46 37,637,940 +0.10(+0.25%)
May 01, 2024 40.33 40.85 40.28 40.36 54,714,220 +0.00(+0.00%)
Apr 30, 2024 40.67 40.76 40.36 40.36 34,481,284 -0.40(-0.98%)
Apr 29, 2024 40.81 40.99 40.61 40.76 36,590,364 -0.06(-0.15%)
Apr 26, 2024 40.81 41.05 40.72 40.82 35,796,964 -0.06(-0.15%)
Apr 25, 2024 40.92 41.03 40.52 40.88 50,361,660 -0.24(-0.58%)
Apr 24, 2024 41.02 41.17 40.91 41.12 33,953,476 -0.01(-0.02%)
Apr 23, 2024 41.06 41.23 40.95 41.13 36,482,180 +0.26(+0.64%)
Apr 22, 2024 40.60 41.10 40.43 40.87 50,705,276 +0.49(+1.21%)
Apr 19, 2024 40.05 40.45 39.97 40.38 55,513,628 +0.55(+1.38%)
Apr 18, 2024 39.87 40.18 39.73 39.83 48,892,752 +0.14(+0.35%)
Apr 17, 2024 39.77 39.95 39.53 39.69 41,558,316 +0.10(+0.25%)
Apr 16, 2024 39.89 39.98 39.53 39.59 66,748,148 -0.27(-0.68%)
Apr 15, 2024 40.58 40.74 39.74 39.86 71,800,088 -0.20(-0.50%)
Apr 12, 2024 40.33 40.50 39.91 40.06 81,268,352 -0.54(-1.33%)
Apr 11, 2024 40.87 40.93 40.35 40.60 56,849,304 -0.29(-0.71%)
Apr 10, 2024 41.11 41.27 40.76 40.89 59,491,416 -0.62(-1.49%)
Apr 09, 2024 41.77 41.88 41.17 41.51 51,953,928 -0.24(-0.57%)
Apr 08, 2024 41.58 41.82 41.56 41.75 35,164,796 +0.18(+0.43%)
Apr 05, 2024 41.34 41.67 41.20 41.57 47,540,272 +0.39(+0.95%)
Apr 04, 2024 42.00 42.08 41.13 41.18 52,654,512 -0.47(-1.13%)
Apr 03, 2024 41.68 41.96 41.53 41.65 39,771,880 -0.02(-0.05%)
Apr 02, 2024 41.76 41.81 41.60 41.67 36,344,340 -0.22(-0.53%)
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.