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 (%)
May 31, 2022 33.92 34.37 33.74 34.10 67,837,048 -0.10(-0.28%)
May 27, 2022 33.77 34.27 33.71 34.20 45,622,608 +0.57(+1.69%)
May 26, 2022 33.23 33.75 33.20 33.63 52,839,480 +0.76(+2.31%)
May 25, 2022 32.53 33.07 32.44 32.87 75,069,288 +0.26(+0.80%)
May 24, 2022 32.49 32.71 31.94 32.61 81,075,472 -0.07(-0.21%)
May 23, 2022 32.26 32.92 32.09 32.68 81,333,240 +1.03(+3.25%)
May 20, 2022 31.93 32.09 30.98 31.65 81,040,552 -0.06(-0.18%)
May 19, 2022 31.49 31.94 31.44 31.71 74,398,680 -0.21(-0.66%)
May 18, 2022 32.52 32.56 31.79 31.92 77,257,200 -0.90(-2.75%)
May 17, 2022 32.59 32.91 32.41 32.82 65,399,028 +0.86(+2.68%)
May 16, 2022 32.11 32.25 31.71 31.97 57,889,360 -0.27(-0.84%)
May 13, 2022 32.16 32.50 31.95 32.24 66,606,456 +0.46(+1.45%)
May 12, 2022 31.75 32.07 31.16 31.77 119,035,016 -0.24(-0.75%)
May 11, 2022 32.35 33.01 31.97 32.02 114,647,296 -0.30(-0.92%)
May 10, 2022 32.90 33.11 31.91 32.31 111,891,592 -0.29(-0.88%)
May 09, 2022 32.95 33.15 32.45 32.60 89,364,792 -0.80(-2.39%)
May 06, 2022 33.51 33.55 32.91 33.40 103,266,112 -0.24(-0.71%)
May 05, 2022 34.25 34.31 33.23 33.64 105,145,440 -1.01(-2.91%)
May 04, 2022 33.68 34.70 33.56 34.65 91,317,240 +1.03(+3.06%)
May 03, 2022 33.42 33.96 33.30 33.62 76,856,144 +0.43(+1.30%)
May 02, 2022 33.33 33.45 32.53 33.19 108,595,512 +0.01(+0.03%)
Apr 29, 2022 34.19 34.31 33.10 33.18 77,626,448 -1.18(-3.44%)
Apr 28, 2022 34.27 34.48 33.77 34.36 65,255,604 +0.43(+1.28%)
Apr 27, 2022 33.91 34.27 33.80 33.93 84,874,632 -0.03(-0.09%)
Apr 26, 2022 34.44 34.80 33.94 33.96 84,850,424 -0.87(-2.51%)
Apr 25, 2022 34.49 34.91 33.97 34.83 95,055,608 +0.06(+0.17%)
Apr 22, 2022 35.78 35.79 34.74 34.77 76,107,072 -1.07(-2.98%)
Apr 21, 2022 36.67 36.84 35.77 35.84 57,205,716 -0.58(-1.58%)
Apr 20, 2022 36.45 36.68 36.33 36.42 56,826,452 +0.25(+0.69%)
Apr 19, 2022 35.77 36.23 35.76 36.17 43,177,676 +0.49(+1.37%)
Apr 18, 2022 35.25 35.84 35.24 35.68 54,858,980 +0.21(+0.60%)
Apr 14, 2022 35.79 36.04 35.46 35.47 71,294,712 -0.40(-1.13%)
Apr 13, 2022 35.53 35.88 35.47 35.87 59,739,816 +0.00(+0.00%)
Apr 12, 2022 36.24 36.57 35.72 35.87 69,947,712 -0.39(-1.09%)
Apr 11, 2022 36.33 36.68 36.21 36.26 57,460,560 -0.16(-0.45%)
Apr 08, 2022 36.21 36.59 36.11 36.43 46,465,124 +0.37(+1.01%)
Apr 07, 2022 36.07 36.24 35.55 36.06 55,486,008 -0.04(-0.11%)
Apr 06, 2022 36.06 36.26 35.96 36.10 58,070,860 -0.25(-0.69%)
Apr 05, 2022 36.44 36.83 36.26 36.35 58,414,528 -0.23(-0.63%)
Apr 04, 2022 36.66 36.88 36.32 36.58 139,822,000 -0.16(-0.44%)
Apr 01, 2022 37.09 37.17 36.49 36.75 80,633,336 -0.10(-0.26%)
Mar 31, 2022 37.66 38.44 36.51 36.84 69,831,560 -0.87(-2.29%)
Mar 30, 2022 37.98 37.99 37.49 37.71 49,297,760 -0.27(-0.71%)
Mar 29, 2022 38.35 38.46 37.76 37.98 71,046,520 +0.09(+0.23%)
Mar 28, 2022 37.88 37.92 37.46 37.89 46,554,212 -0.11(-0.28%)
Mar 25, 2022 37.64 38.07 37.58 38.00 50,832,728 +0.48(+1.28%)
Mar 24, 2022 37.48 37.55 37.21 37.51 31,640,810 +0.30(+0.80%)
Mar 23, 2022 37.68 37.76 37.19 37.22 43,832,740 -0.70(-1.85%)
Mar 22, 2022 37.76 38.16 37.71 37.92 63,491,668 +0.61(+1.62%)
Mar 21, 2022 37.51 37.63 37.12 37.31 48,706,508 -0.04(-0.10%)
Mar 18, 2022 37.25 37.45 36.90 37.35 85,982,104 +0.09(+0.23%)
Mar 17, 2022 36.59 37.27 36.35 37.26 60,825,684 +0.46(+1.25%)
Mar 16, 2022 36.26 36.86 36.14 36.80 90,840,200 +1.01(+2.81%)
Mar 15, 2022 35.65 35.86 35.35 35.80 54,117,452 +0.50(+1.41%)
Mar 14, 2022 35.39 35.87 35.13 35.30 73,970,376 +0.44(+1.26%)
Mar 11, 2022 35.41 35.64 34.84 34.86 80,339,584 -0.25(-0.71%)
Mar 10, 2022 34.82 34.72 35.11 74,660,208 -0.30(-0.84%)
Mar 09, 2022 35.29 35.71 35.15 35.41 92,609,200 +1.25(+3.67%)
Mar 08, 2022 34.50 35.12 33.99 34.15 119,980,992 -0.20(-0.59%)
Mar 07, 2022 35.33 35.37 34.33 34.35 125,499,400 -1.30(-3.65%)
Mar 04, 2022 35.69 35.70 35.24 35.65 110,598,760 -0.68(-1.87%)
Mar 03, 2022 36.61 36.80 36.03 36.33 75,021,424 -0.11(-0.32%)
Mar 02, 2022 35.83 36.66 35.81 36.45 91,997,528 +0.92(+2.59%)
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.