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, 2013 11.18 11.19 11.08 11.08 90,564,832 -0.12(-1.06%)
Oct 30, 2013 11.26 11.27 11.16 11.20 65,717,588 -0.05(-0.41%)
Oct 29, 2013 11.23 11.25 11.20 11.24 40,658,292 +0.03(+0.29%)
Oct 28, 2013 11.23 11.24 11.19 11.21 39,101,020 -0.03(-0.24%)
Oct 25, 2013 11.20 11.24 11.17 11.24 52,067,876 +0.05(+0.43%)
Oct 24, 2013 11.21 11.21 11.14 11.19 51,506,044 +0.02(+0.15%)
Oct 23, 2013 11.21 11.23 11.15 11.17 66,235,856 -0.09(-0.81%)
Oct 22, 2013 11.29 11.33 11.25 11.26 57,836,432 +0.02(+0.19%)
Oct 21, 2013 11.27 11.29 11.23 11.24 54,155,136 -0.02(-0.20%)
Oct 18, 2013 11.27 11.29 11.19 11.26 77,680,032 +0.02(+0.19%)
Oct 17, 2013 11.07 11.26 11.07 11.24 98,724,000 +0.10(+0.90%)
Oct 16, 2013 10.99 11.16 10.98 11.14 139,603,104 +0.23(+2.10%)
Oct 15, 2013 10.99 11.03 10.89 10.91 85,976,888 -0.08(-0.73%)
Oct 14, 2013 10.87 11.01 10.85 10.99 68,516,408 +0.05(+0.49%)
Oct 11, 2013 10.85 10.95 10.82 10.94 72,127,520 +0.06(+0.57%)
Oct 10, 2013 10.72 10.89 10.71 10.88 140,715,344 +0.30(+2.85%)
Oct 09, 2013 10.57 10.62 10.49 10.58 146,213,456 +0.04(+0.33%)
Oct 08, 2013 10.68 10.69 10.53 10.54 135,265,616 -0.13(-1.26%)
Oct 07, 2013 10.71 10.75 10.67 10.68 53,963,020 -0.12(-1.15%)
Oct 04, 2013 10.72 10.81 10.71 10.80 55,176,272 +0.09(+0.81%)
Oct 03, 2013 10.77 10.78 10.63 10.71 86,422,920 -0.08(-0.75%)
Oct 02, 2013 10.73 10.81 10.70 10.80 70,472,640 -0.00(-0.03%)
Oct 01, 2013 10.74 10.82 10.73 10.80 75,690,680 +0.08(+0.70%)
Sep 30, 2013 10.67 10.78 10.66 10.72 73,771,656 -0.08(-0.70%)
Sep 27, 2013 10.77 10.83 10.75 10.80 91,372,424 -0.04(-0.37%)
Sep 26, 2013 10.85 10.91 10.79 10.84 53,175,056 +0.00(+0.00%)
Sep 25, 2013 10.80 10.87 10.74 10.84 72,292,632 +0.06(+0.55%)
Sep 24, 2013 10.84 10.88 10.77 10.78 74,734,744 -0.07(-0.62%)
Sep 23, 2013 10.94 10.95 10.83 10.85 93,520,768 -0.16(-1.42%)
Sep 20, 2013 11.09 11.10 10.99 11.00 81,481,768 -0.06(-0.56%)
Sep 19, 2013 11.16 11.17 11.04 11.06 74,988,000 -0.04(-0.39%)
Sep 18, 2013 10.99 11.17 10.96 11.11 94,798,096 +0.10(+0.88%)
Sep 17, 2013 10.97 11.01 10.95 11.01 62,442,392 +0.05(+0.49%)
Sep 16, 2013 10.99 11.01 10.84 10.96 73,834,000 +0.12(+1.11%)
Sep 13, 2013 10.82 10.86 10.79 10.84 54,800,460 +0.03(+0.25%)
Sep 12, 2013 10.88 10.89 10.80 10.81 63,385,164 -0.08(-0.71%)
Sep 11, 2013 10.86 10.89 10.83 10.89 59,112,676 +0.01(+0.12%)
Sep 10, 2013 10.83 10.89 10.83 10.87 67,017,352 +0.13(+1.17%)
Sep 09, 2013 10.67 10.75 10.64 10.75 61,035,464 +0.12(+1.16%)
Sep 06, 2013 10.68 10.69 10.51 10.62 72,847,648 +0.00(+0.00%)
Sep 05, 2013 10.62 10.69 10.60 10.62 55,594,744 +0.02(+0.23%)
Sep 04, 2013 10.53 10.65 10.50 10.60 58,459,988 +0.08(+0.79%)
Sep 03, 2013 10.55 10.61 10.46 10.52 79,540,352 +0.09(+0.83%)
Aug 30, 2013 10.48 10.51 10.40 10.43 49,138,592 -0.05(-0.46%)
Aug 29, 2013 10.43 10.55 10.42 10.48 50,653,404 +0.02(+0.23%)
Aug 28, 2013 10.41 10.52 10.38 10.46 95,342,824 +0.02(+0.18%)
Aug 27, 2013 10.57 10.60 10.42 10.44 134,584,928 -0.26(-2.43%)
Aug 26, 2013 10.78 10.81 10.69 10.70 55,772,040 -0.07(-0.62%)
Aug 23, 2013 10.77 10.79 10.71 10.76 47,120,952 +0.01(+0.10%)
Aug 22, 2013 10.67 10.77 10.66 10.75 60,138,532 +0.12(+1.16%)
Aug 21, 2013 10.66 10.75 10.58 10.63 87,087,752 -0.08(-0.70%)
Aug 20, 2013 10.62 10.73 10.58 10.70 78,182,184 +0.10(+0.96%)
Aug 19, 2013 10.72 10.73 10.60 10.60 71,163,136 -0.14(-1.32%)
Aug 16, 2013 10.74 10.82 10.72 10.75 60,906,808 -0.02(-0.17%)
Aug 15, 2013 10.84 10.84 10.73 10.76 115,525,936 -0.16(-1.47%)
Aug 14, 2013 10.95 11.01 10.92 10.92 56,182,704 -0.04(-0.39%)
Aug 13, 2013 10.94 11.00 10.86 10.97 56,696,472 +0.05(+0.49%)
Aug 12, 2013 10.91 10.95 10.88 10.91 50,423,992 -0.04(-0.39%)
Aug 09, 2013 10.97 11.02 10.94 10.96 38,783,992 -0.04(-0.34%)
Aug 08, 2013 11.03 11.06 10.91 10.99 80,338,224 +0.03(+0.24%)
Aug 07, 2013 10.99 11.00 10.91 10.97 71,849,616 -0.08(-0.68%)
Aug 06, 2013 11.12 11.13 11.03 11.04 46,997,832 -0.10(-0.89%)
Aug 05, 2013 11.16 11.18 11.12 11.14 39,001,320 -0.02(-0.22%)
Aug 02, 2013 11.16 11.18 11.13 11.17 58,674,512 -0.00(-0.02%)
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.