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 (%)
Oct 31, 2002 11.58 11.58 11.34 11.44 1,941,412 -0.09(-0.79%)
Oct 30, 2002 11.46 11.58 11.38 11.53 4,614,922 +0.13(+1.11%)
Oct 29, 2002 11.46 11.51 11.19 11.40 6,755,190 -0.13(-1.10%)
Oct 28, 2002 11.76 11.76 11.44 11.53 7,565,608 -0.03(-0.26%)
Oct 25, 2002 11.20 11.58 11.16 11.56 2,120,343 +0.28(+2.52%)
Oct 24, 2002 11.51 11.62 11.23 11.27 4,018,353 -0.21(-1.81%)
Oct 23, 2002 11.42 11.51 11.12 11.48 5,445,265 +0.01(+0.04%)
Oct 22, 2002 11.40 11.54 11.36 11.48 3,985,211 -0.11(-0.92%)
Oct 21, 2002 11.35 11.62 11.23 11.58 3,625,376 +0.19(+1.65%)
Oct 18, 2002 11.25 11.57 11.20 11.40 3,403,044 -0.01(-0.09%)
Oct 17, 2002 11.48 11.49 11.32 11.41 5,610,781 +0.33(+2.97%)
Oct 16, 2002 11.10 11.22 11.02 11.08 2,497,143 -0.20(-1.80%)
Oct 15, 2002 11.28 11.30 11.04 11.28 13,145,416 +0.76(+7.18%)
Oct 14, 2002 10.35 10.61 10.35 10.52 2,233,383 +0.08(+0.73%)
Oct 11, 2002 10.24 10.63 10.19 10.45 7,227,473 +0.52(+5.26%)
Oct 10, 2002 9.408 9.991 9.388 9.925 6,179,533 +0.50(+5.27%)
Oct 09, 2002 9.656 9.712 9.398 9.428 329,750,016 -0.42(-4.22%)
Oct 08, 2002 9.631 10.01 9.530 9.844 15,281,936 +0.36(+3.85%)
Oct 07, 2002 9.697 9.849 9.428 9.479 874,631,680 -0.31(-3.16%)
Oct 04, 2002 10.14 10.17 9.692 9.788 10,307,179 -0.28(-2.77%)
Oct 03, 2002 10.50 10.54 10.07 10.07 7,842,783 -0.42(-4.01%)
Oct 02, 2002 10.75 10.93 10.42 10.49 5,416,068 -0.44(-3.99%)
Oct 01, 2002 10.57 10.94 10.43 10.92 6,425,539 +0.45(+4.26%)
Sep 30, 2002 10.37 10.60 10.13 10.48 4,638,398 +0.01(+0.10%)
Sep 27, 2002 10.77 10.85 10.48 10.47 1,184,456 -0.33(-3.10%)
Sep 26, 2002 10.57 10.85 10.54 10.80 4,870,989 +0.30(+2.90%)
Sep 25, 2002 10.39 10.58 10.20 10.50 4,898,608 +0.20(+1.97%)
Sep 24, 2002 10.34 10.62 10.22 10.30 5,113,049 -0.20(-1.93%)
Sep 23, 2002 10.47 10.58 10.24 10.50 3,773,137 +0.01(+0.05%)
Sep 20, 2002 10.59 10.65 10.42 10.49 4,952,267 -0.11(-1.00%)
Sep 19, 2002 10.80 10.87 10.57 10.60 3,097,657 -0.38(-3.46%)
Sep 18, 2002 10.81 11.12 10.81 10.98 4,433,229 -0.09(-0.82%)
Sep 17, 2002 11.54 11.54 11.06 11.07 1,981,656 -0.24(-2.15%)
Sep 16, 2002 11.28 11.36 11.15 11.31 2,690,673 -0.03(-0.22%)
Sep 13, 2002 11.20 11.39 11.19 11.34 8,764,269 +0.09(+0.77%)
Sep 12, 2002 11.48 11.53 11.24 11.25 958,376 -0.32(-2.80%)
Sep 11, 2002 11.85 11.85 11.55 11.58 679,227 -0.07(-0.57%)
Sep 10, 2002 11.71 11.74 11.53 11.64 1,436,775 -0.07(-0.61%)
Sep 09, 2002 11.49 11.82 11.36 11.71 2,226,084 +0.18(+1.58%)
Sep 06, 2002 11.53 11.63 11.50 11.53 2,067,669 +0.17(+1.52%)
Sep 05, 2002 11.32 11.51 11.18 11.36 2,233,580 -0.17(-1.49%)
Sep 04, 2002 11.30 11.58 11.29 11.53 3,694,423 +0.21(+1.88%)
Sep 03, 2002 11.66 11.71 11.31 11.32 1,739,202 -0.58(-4.90%)
Aug 30, 2002 11.81 12.13 11.81 11.90 3,273,037 +0.03(+0.21%)
Aug 29, 2002 11.63 11.99 11.63 11.88 3,560,077 +0.01(+0.09%)
Aug 28, 2002 11.96 12.03 11.76 11.87 5,690,087 -0.20(-1.64%)
Aug 27, 2002 12.28 12.29 12.00 12.06 3,895,844 -0.11(-0.92%)
Aug 26, 2002 12.05 12.24 11.95 12.18 2,053,860 +0.18(+1.48%)
Aug 23, 2002 12.14 12.18 11.96 12.00 1,454,530 -0.26(-2.11%)
Aug 22, 2002 12.17 12.35 12.04 12.26 2,086,805 +0.14(+1.17%)
Aug 21, 2002 12.22 12.22 11.92 12.11 2,968,243 +0.03(+0.21%)
Aug 20, 2002 12.22 12.22 11.99 12.09 1,751,433 +0.14(+1.14%)
Aug 16, 2002 11.91 12.05 11.46 11.95 5,330,844 -0.09(-0.72%)
Aug 15, 2002 12.04 12.06 11.88 12.04 8,033,354 +0.15(+1.24%)
Aug 14, 2002 11.43 11.94 11.31 11.89 9,678,849 +0.46(+3.99%)
Aug 13, 2002 11.70 11.88 11.44 11.44 5,247,000 -0.28(-2.38%)
Aug 12, 2002 11.66 11.80 11.59 11.71 3,331,629 +0.55(+4.95%)
Aug 07, 2002 11.28 11.28 10.93 11.16 2,437,566 +0.14(+1.29%)
Aug 06, 2002 10.97 11.24 10.91 11.02 6,146,193 +0.35(+3.28%)
Aug 05, 2002 11.05 11.05 10.65 10.67 5,649,447 -0.44(-3.93%)
Aug 02, 2002 11.28 11.37 10.96 11.11 9,026,056 -0.29(-2.54%)
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.