Skip to main content

FINANCIAL SEL (NY: XLF )

35.90 +0.40 (+1.13%)
Official Closing Price Updated: 8:00 PM EST, Nov 30, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2023 35.58 35.90 35.47 35.90 37,320,656 +0.40(+1.13%)
Nov 29, 2023 35.35 35.71 35.35 35.50 36,649,200 +0.25(+0.71%)
Nov 28, 2023 35.22 35.37 35.16 35.25 39,323,872 -0.01(-0.03%)
Nov 27, 2023 35.25 35.32 35.18 35.26 35,013,024 -0.12(-0.34%)
Nov 24, 2023 35.27 35.44 35.26 35.38 13,168,504 +0.11(+0.31%)
Nov 22, 2023 35.21 35.34 35.15 35.27 32,723,984 +0.14(+0.40%)
Nov 21, 2023 35.10 35.22 35.07 35.13 27,283,734 -0.02(-0.06%)
Nov 20, 2023 34.96 35.23 34.88 35.15 37,285,468 +0.14(+0.40%)
Nov 17, 2023 34.96 35.02 34.87 35.01 31,980,392 +0.18(+0.52%)
Nov 16, 2023 34.79 34.87 34.68 34.83 33,202,180 +0.14(+0.40%)
Nov 15, 2023 34.56 34.79 34.55 34.69 34,983,076 +0.19(+0.55%)
Nov 14, 2023 34.23 34.69 34.23 34.50 54,291,544 +0.64(+1.89%)
Nov 13, 2023 33.79 33.95 33.74 33.86 28,319,400 -0.05(-0.15%)
Nov 10, 2023 33.69 33.94 33.49 33.91 35,153,496 +0.38(+1.13%)
Nov 09, 2023 33.78 33.83 33.47 33.53 34,328,632 -0.14(-0.42%)
Nov 08, 2023 33.62 33.70 33.46 33.67 31,025,220 +0.04(+0.12%)
Nov 07, 2023 33.58 33.71 33.52 33.63 27,439,684 -0.05(-0.15%)
Nov 06, 2023 33.87 33.91 33.50 33.68 40,579,848 -0.10(-0.30%)
Nov 03, 2023 33.66 33.94 33.65 33.78 58,921,416 +0.44(+1.32%)
Nov 02, 2023 32.87 33.36 32.81 33.34 47,399,008 +0.77(+2.36%)
Nov 01, 2023 32.42 32.70 32.34 32.57 51,752,592 +0.21(+0.65%)
Oct 31, 2023 32.07 32.37 32.01 32.36 41,046,260 +0.35(+1.09%)
Oct 30, 2023 31.67 32.09 31.59 32.01 48,976,280 +0.56(+1.78%)
Oct 27, 2023 31.99 32.03 31.36 31.45 73,234,224 -0.58(-1.81%)
Oct 26, 2023 32.02 32.35 31.97 32.03 56,039,640 -0.07(-0.22%)
Oct 25, 2023 32.10 32.32 32.01 32.10 59,469,300 -0.12(-0.37%)
Oct 24, 2023 32.15 32.37 32.05 32.22 35,824,840 +0.22(+0.69%)
Oct 23, 2023 32.13 32.36 31.97 32.00 55,912,928 -0.20(-0.62%)
Oct 20, 2023 32.69 32.75 32.17 32.20 60,193,684 -0.50(-1.53%)
Oct 19, 2023 33.08 33.26 32.68 32.70 66,692,708 -0.44(-1.33%)
Oct 18, 2023 33.55 33.58 33.07 33.14 46,939,056 -0.58(-1.72%)
Oct 17, 2023 33.41 33.94 33.40 33.72 41,921,324 +0.16(+0.48%)
Oct 16, 2023 33.46 33.72 33.38 33.56 45,581,240 +0.35(+1.05%)
Oct 13, 2023 33.35 33.66 33.03 33.21 53,216,528 +0.07(+0.21%)
Oct 12, 2023 33.45 33.45 32.91 33.14 41,981,920 -0.21(-0.63%)
Oct 11, 2023 33.40 33.53 33.10 33.35 35,739,768 +0.05(+0.15%)
Oct 10, 2023 33.16 33.51 33.15 33.30 44,734,832 +0.24(+0.73%)
Oct 09, 2023 32.74 33.13 32.71 33.06 61,381,444 +0.02(+0.06%)
Oct 06, 2023 32.62 33.23 32.51 33.04 54,071,836 +0.28(+0.85%)
Oct 05, 2023 32.52 32.82 32.45 32.76 41,394,608 +0.15(+0.46%)
Oct 04, 2023 32.38 32.63 32.21 32.61 40,135,136 +0.24(+0.74%)
Oct 03, 2023 32.73 32.81 32.24 32.37 52,910,056 -0.52(-1.58%)
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.