Skip to main content

FINANCIAL SEL (NY: XLF )

42.05 +0.16 (+0.39%)
Streaming Delayed Price Updated: 1:09 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Mar 01, 2006 16.59 16.63 16.55 16.63 10,782,619 +0.09(+0.52%)
Feb 28, 2006 16.70 16.67 16.49 16.54 28,104,014 -0.16(-0.97%)
Feb 27, 2006 16.68 16.75 16.68 16.70 18,805,518 +0.03(+0.18%)
Feb 24, 2006 16.64 16.72 16.60 16.67 14,966,292 +0.04(+0.21%)
Feb 23, 2006 16.70 16.75 16.56 16.64 14,625,001 -0.06(-0.36%)
Feb 22, 2006 16.51 16.72 16.43 16.70 35,889,784 +0.31(+1.89%)
Feb 21, 2006 16.41 16.48 16.37 16.39 23,323,576 -0.05(-0.31%)
Feb 17, 2006 16.50 16.54 16.38 16.44 15,181,522 -0.07(-0.40%)
Feb 16, 2006 16.39 16.50 16.38 16.50 15,507,819 +0.10(+0.59%)
Feb 15, 2006 16.33 16.42 16.27 16.41 26,673,946 +0.10(+0.59%)
Feb 14, 2006 16.14 16.38 16.13 16.31 29,919,168 +0.19(+1.19%)
Feb 13, 2006 16.14 16.16 16.05 16.12 28,890,956 -0.06(-0.38%)
Feb 10, 2006 16.07 16.19 15.99 16.18 10,497,947 +0.09(+0.57%)
Feb 09, 2006 16.05 16.21 16.05 16.09 12,698,385 +0.04(+0.25%)
Feb 08, 2006 15.93 16.07 15.93 16.05 18,071,446 +0.10(+0.64%)
Feb 07, 2006 16.03 16.09 15.94 15.95 14,530,899 -0.11(-0.66%)
Feb 06, 2006 15.99 16.06 15.99 16.05 14,626,184 +0.05(+0.28%)
Feb 03, 2006 16.12 16.13 15.91 16.01 24,471,536 -0.07(-0.41%)
Feb 02, 2006 16.18 16.20 16.05 16.07 28,441,556 -0.11(-0.69%)
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.