Skip to main content

FINANCIAL SEL (NY: XLF )

42.12 +0.23 (+0.55%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2006 16.50 16.59 16.41 16.57 10,389,641 +0.12(+0.71%)
May 30, 2006 16.72 16.72 16.44 16.45 15,085,842 -0.25(-1.49%)
May 26, 2006 16.65 16.70 16.58 16.70 7,804,117 +0.14(+0.83%)
May 25, 2006 16.50 16.57 16.45 16.56 11,187,630 +0.15(+0.90%)
May 24, 2006 16.37 16.52 16.27 16.41 21,351,388 +0.01(+0.06%)
May 23, 2006 16.55 16.61 16.39 16.40 15,039,876 -0.08(-0.49%)
May 22, 2006 16.49 16.56 16.35 16.48 20,308,972 -0.04(-0.25%)
May 19, 2006 16.54 16.60 16.42 16.52 19,587,724 +0.09(+0.52%)
May 18, 2006 16.60 16.66 16.43 16.44 13,398,327 -0.15(-0.89%)
May 17, 2006 16.81 16.84 16.54 16.59 21,510,790 -0.34(-2.01%)
May 16, 2006 16.96 17.01 16.85 16.93 15,323,167 -0.02(-0.12%)
May 15, 2006 16.80 16.96 16.80 16.95 10,823,258 +0.12(+0.69%)
May 12, 2006 16.73 17.00 16.73 16.83 16,677,480 -0.17(-1.01%)
May 11, 2006 17.28 17.28 16.95 17.00 16,984,248 -0.28(-1.64%)
May 10, 2006 17.26 17.32 17.16 17.29 16,766,058 +0.01(+0.06%)
May 09, 2006 17.22 17.30 17.22 17.28 20,394,986 +0.03(+0.18%)
May 08, 2006 17.34 17.35 17.22 17.24 16,476,454 -0.07(-0.41%)
May 05, 2006 17.14 17.34 17.14 17.32 23,732,532 +0.24(+1.43%)
May 04, 2006 17.04 17.14 17.04 17.07 16,713,779 +0.04(+0.21%)
May 03, 2006 17.06 17.08 16.97 17.04 9,176,579 -0.02(-0.09%)
May 02, 2006 17.03 17.06 16.98 17.05 7,846,926 +0.11(+0.63%)
May 01, 2006 17.23 17.25 16.91 16.95 26,858,796 -0.25(-1.44%)
Apr 28, 2006 17.09 17.28 17.09 17.19 26,159,446 +0.14(+0.83%)
Apr 27, 2006 16.74 17.08 16.72 17.05 34,897,080 +0.26(+1.57%)
Apr 26, 2006 16.63 16.79 16.63 16.79 10,698,776 +0.10(+0.58%)
Apr 25, 2006 16.76 16.79 16.64 16.69 13,983,058 -0.10(-0.60%)
Apr 24, 2006 16.60 16.95 16.60 16.79 10,914,598 +0.01(+0.03%)
Apr 21, 2006 16.59 16.91 16.59 16.79 9,655,176 -0.02(-0.12%)
Apr 20, 2006 16.78 16.88 16.74 16.81 8,611,575 +0.04(+0.21%)
Apr 19, 2006 16.79 16.81 16.71 16.77 18,162,588 +0.02(+0.12%)
Apr 18, 2006 16.51 16.77 16.48 16.75 26,128,868 +0.30(+1.85%)
Apr 17, 2006 16.49 16.53 16.40 16.45 11,952,477 -0.02(-0.09%)
Apr 13, 2006 16.44 16.48 16.39 16.46 11,011,067 +0.03(+0.15%)
Apr 12, 2006 16.41 16.49 16.40 16.44 13,823,855 +0.04(+0.22%)
Apr 11, 2006 16.62 16.62 16.37 16.40 19,197,508 -0.14(-0.86%)
Apr 10, 2006 16.56 16.63 16.50 16.55 13,765,855 +0.03(+0.18%)
Apr 07, 2006 16.74 16.75 16.49 16.51 24,051,926 -0.16(-0.94%)
Apr 06, 2006 16.85 16.85 16.61 16.67 22,554,192 -0.06(-0.36%)
Apr 05, 2006 16.71 16.78 16.67 16.73 16,028,239 +0.03(+0.18%)
Apr 04, 2006 16.52 16.73 16.48 16.70 8,797,806 +0.18(+1.07%)
Apr 03, 2006 16.50 16.66 16.48 16.52 28,310,958 +0.03(+0.15%)
Mar 31, 2006 16.50 16.58 16.47 16.50 14,583,967 +0.01(+0.03%)
Mar 30, 2006 16.54 16.64 16.46 16.49 16,039,089 -0.10(-0.61%)
Mar 29, 2006 16.55 16.63 16.48 16.60 10,498,144 +0.08(+0.46%)
Mar 28, 2006 16.66 16.71 16.49 16.52 22,255,710 -0.14(-0.82%)
Mar 27, 2006 16.66 16.69 16.61 16.66 13,209,334 -0.01(-0.06%)
Mar 24, 2006 16.64 16.72 16.59 16.67 19,369,534 -0.01(-0.03%)
Mar 23, 2006 16.71 16.71 16.62 16.67 16,046,783 -0.08(-0.48%)
Mar 22, 2006 16.63 16.77 16.59 16.75 14,306,594 +0.13(+0.79%)
Mar 21, 2006 16.77 16.78 16.60 16.62 17,007,526 -0.17(-1.00%)
Mar 20, 2006 16.76 16.81 16.70 16.79 14,510,382 +0.01(+0.06%)
Mar 17, 2006 16.74 16.78 16.72 16.78 14,010,875 -0.04(-0.24%)
Mar 16, 2006 16.81 16.89 16.80 16.82 22,452,002 +0.06(+0.33%)
Mar 15, 2006 16.71 16.79 16.65 16.76 38,266,192 +0.02(+0.12%)
Mar 14, 2006 16.56 16.74 16.56 16.74 27,948,362 +0.19(+1.16%)
Mar 13, 2006 16.59 16.63 16.50 16.55 20,699,384 +0.01(+0.03%)
Mar 10, 2006 16.45 16.58 16.40 16.55 15,393,596 +0.15(+0.90%)
Mar 09, 2006 16.50 16.55 16.39 16.40 12,724,820 -0.10(-0.61%)
Mar 08, 2006 16.50 16.54 16.39 16.50 16,614,351 +0.01(+0.06%)
Mar 07, 2006 16.42 16.50 16.37 16.49 42,758,016 +0.05(+0.31%)
Mar 06, 2006 16.48 16.53 16.38 16.44 25,527,368 -0.05(-0.28%)
Mar 03, 2006 16.48 16.58 16.43 16.48 21,708,658 -0.04(-0.25%)
Mar 02, 2006 16.56 16.56 16.45 16.52 28,791,528 -0.10(-0.61%)
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.