Skip to main content

FINANCIAL SEL (NY: XLF )

42.12 +0.23 (+0.55%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2007 16.94 17.18 16.78 17.10 167,585,856 +0.23(+1.35%)
Oct 30, 2007 17.05 17.05 16.85 16.87 56,290,904 -0.26(-1.54%)
Oct 29, 2007 17.09 17.13 16.93 17.13 75,296,840 +0.05(+0.30%)
Oct 26, 2007 16.99 17.08 16.61 17.08 156,187,792 +0.41(+2.43%)
Oct 25, 2007 16.71 16.84 16.31 16.68 155,154,608 -0.02(-0.09%)
Oct 24, 2007 16.78 16.80 16.27 16.69 206,276,400 -0.13(-0.75%)
Oct 23, 2007 16.92 16.92 16.63 16.82 97,443,528 +0.09(+0.55%)
Oct 22, 2007 16.36 16.83 16.36 16.73 129,183,496 +0.20(+1.23%)
Oct 19, 2007 17.00 17.10 16.50 16.52 176,898,944 -0.57(-3.32%)
Oct 18, 2007 16.96 17.14 16.93 17.09 142,418,912 -0.22(-1.26%)
Oct 17, 2007 17.46 17.53 17.00 17.31 146,719,200 -0.01(-0.06%)
Oct 16, 2007 17.53 17.55 17.23 17.32 133,796,232 -0.33(-1.87%)
Oct 15, 2007 17.94 17.95 17.46 17.65 152,038,736 -0.36(-2.03%)
Oct 12, 2007 17.83 18.02 17.83 18.02 66,011,960 +0.12(+0.65%)
Oct 11, 2007 18.20 18.20 17.85 17.90 124,176,776 -0.05(-0.25%)
Oct 10, 2007 17.94 17.94 17.94 17.94 0 +0.00(+0.00%)
Oct 09, 2007 17.94 17.94 17.94 17.94 0 +0.00(+0.00%)
Oct 08, 2007 18.17 18.17 17.87 17.94 41,375,884 -0.25(-1.37%)
Oct 05, 2007 18.05 18.23 18.02 18.19 78,118,952 +0.20(+1.10%)
Oct 04, 2007 17.95 18.02 17.87 17.99 59,926,716 +0.11(+0.59%)
Oct 03, 2007 17.83 17.99 17.80 17.89 83,473,016 -0.04(-0.23%)
Oct 02, 2007 17.82 17.96 17.77 17.93 57,988,744 +0.20(+1.14%)
Oct 01, 2007 17.30 17.77 17.29 17.73 98,759,976 +0.33(+1.89%)
Sep 28, 2007 17.35 17.51 17.32 17.40 60,665,524 -0.07(-0.41%)
Sep 27, 2007 17.34 17.48 17.29 17.47 70,557,928 +0.20(+1.17%)
Sep 26, 2007 17.31 17.42 17.17 17.27 104,384,392 +0.01(+0.03%)
Sep 25, 2007 17.20 17.27 17.07 17.26 70,702,936 -0.04(-0.21%)
Sep 24, 2007 17.56 17.56 17.22 17.30 97,724,576 -0.24(-1.39%)
Sep 21, 2007 17.66 17.66 17.34 17.54 106,707,152 -0.06(-0.35%)
Sep 20, 2007 17.87 17.89 17.51 17.60 127,256,696 -0.22(-1.22%)
Sep 19, 2007 17.71 18.08 17.77 17.82 147,401,328 +0.11(+0.63%)
Sep 18, 2007 17.17 17.79 17.01 17.71 273,636,480 +0.64(+3.77%)
Sep 17, 2007 17.08 17.08 16.92 17.06 80,938,192 -0.16(-0.94%)
Sep 14, 2007 16.98 17.22 16.96 17.22 59,811,556 +0.06(+0.35%)
Sep 13, 2007 16.99 17.18 16.98 17.16 107,523,712 +0.28(+1.65%)
Sep 12, 2007 16.88 16.98 16.77 16.88 64,217,504 +0.04(+0.21%)
Sep 11, 2007 16.76 16.98 16.75 16.85 99,927,576 +0.17(+1.03%)
Sep 10, 2007 16.77 16.88 16.50 16.68 118,147,968 -0.06(-0.33%)
Sep 07, 2007 16.73 16.90 16.63 16.73 148,721,104 -0.17(-1.02%)
Sep 06, 2007 17.03 17.19 16.80 16.91 62,295,672 -0.13(-0.74%)
Sep 05, 2007 17.21 17.22 16.93 17.03 89,064,464 -0.21(-1.21%)
Sep 04, 2007 17.11 17.44 17.06 17.24 72,135,656 +0.13(+0.77%)
Aug 31, 2007 17.23 17.23 16.95 17.11 109,227,456 +0.22(+1.32%)
Aug 30, 2007 16.79 17.03 16.77 16.88 93,648,736 -0.11(-0.63%)
Aug 29, 2007 16.88 17.08 16.66 16.99 99,102,760 +0.20(+1.21%)
Aug 28, 2007 17.13 17.15 16.73 16.79 122,909,072 -0.52(-2.99%)
Aug 27, 2007 17.47 17.48 17.28 17.31 38,808,480 -0.20(-1.16%)
Aug 24, 2007 17.41 17.59 17.29 17.51 69,749,576 +0.06(+0.35%)
Aug 23, 2007 17.61 17.64 17.34 17.45 101,154,880 +0.03(+0.15%)
Aug 22, 2007 17.48 17.64 17.27 17.42 138,134,176 +0.05(+0.26%)
Aug 21, 2007 17.15 17.52 17.15 17.38 94,016,344 +0.12(+0.71%)
Aug 20, 2007 17.54 17.55 17.02 17.25 174,549,136 -0.23(-1.33%)
Aug 17, 2007 17.93 17.94 17.05 17.49 349,301,248 +0.68(+4.07%)
Aug 16, 2007 16.19 18.68 15.97 16.80 322,978,656 +0.49(+3.01%)
Aug 15, 2007 16.47 16.78 16.20 16.31 160,986,640 -0.15(-0.89%)
Aug 14, 2007 16.86 16.88 16.38 16.46 140,385,520 -0.29(-1.75%)
Aug 13, 2007 17.30 17.30 16.57 16.75 113,715,528 -0.15(-0.90%)
Aug 10, 2007 16.71 17.18 16.65 16.91 152,113,904 -0.08(-0.45%)
Aug 09, 2007 17.11 17.46 16.80 16.98 199,309,488 -0.63(-3.60%)
Aug 08, 2007 17.33 17.84 17.24 17.61 216,446,816 +0.41(+2.39%)
Aug 07, 2007 17.00 17.44 16.92 17.20 230,965,488 +0.12(+0.71%)
Aug 06, 2007 16.32 17.11 16.20 17.08 226,562,640 +0.69(+4.24%)
Aug 03, 2007 16.54 16.99 16.38 16.39 265,817,088 -0.59(-3.46%)
Aug 02, 2007 17.06 17.18 16.82 16.98 129,808,760 +0.11(+0.66%)
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.