Skip to main content

FINANCIAL SEL (NY: XLF )

46.48 -0.65 (-1.38%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 34.57 34.83 34.31 34.39 55,623,272 -0.27(-0.79%)
Jul 29, 2021 34.52 34.81 34.37 34.67 43,984,588 +0.38(+1.10%)
Jul 28, 2021 34.46 34.51 34.06 34.29 45,554,004 -0.05(-0.14%)
Jul 27, 2021 34.08 34.49 33.92 34.34 41,386,160 -0.01(-0.03%)
Jul 26, 2021 34.08 34.41 34.06 34.35 26,954,600 +0.20(+0.58%)
Jul 23, 2021 34.42 34.52 34.05 34.15 39,039,524 +0.06(+0.17%)
Jul 22, 2021 34.35 34.43 33.95 34.09 37,475,996 -0.38(-1.09%)
Jul 21, 2021 34.16 34.64 34.13 34.47 63,675,516 +0.58(+1.72%)
Jul 20, 2021 33.03 34.11 32.96 33.89 74,975,984 +0.82(+2.48%)
Jul 19, 2021 33.36 33.54 32.87 33.07 95,526,296 -0.95(-2.80%)
Jul 16, 2021 34.67 34.67 33.94 34.02 59,632,060 -0.47(-1.37%)
Jul 15, 2021 34.04 34.70 34.04 34.49 57,297,872 +0.11(+0.33%)
Jul 14, 2021 34.55 34.78 34.00 34.38 73,936,600 -0.16(-0.46%)
Jul 13, 2021 34.80 34.86 34.41 34.54 47,193,876 -0.38(-1.08%)
Jul 12, 2021 34.37 34.98 34.22 34.91 66,826,576 +0.34(+0.98%)
Jul 09, 2021 34.09 34.62 33.99 34.57 74,906,968 +0.97(+2.89%)
Jul 08, 2021 33.74 33.94 33.44 33.60 79,715,992 -0.69(-2.00%)
Jul 07, 2021 34.04 34.37 33.96 34.29 46,450,044 +0.05(+0.14%)
Jul 06, 2021 34.70 34.72 34.02 34.24 52,258,812 -0.55(-1.57%)
Jul 02, 2021 34.83 34.87 34.65 34.79 29,338,168 -0.04(-0.11%)
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.