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 (%)
Apr 30, 2007 18.90 18.96 18.74 18.76 29,831,464 -0.15(-0.78%)
Apr 27, 2007 18.86 18.93 18.79 18.91 19,011,912 -0.03(-0.13%)
Apr 26, 2007 18.93 18.97 18.83 18.93 15,199,366 -0.03(-0.16%)
Apr 25, 2007 18.77 18.97 18.73 18.96 32,096,550 +0.25(+1.35%)
Apr 24, 2007 18.78 18.80 18.58 18.71 25,051,756 -0.06(-0.30%)
Apr 23, 2007 18.82 18.89 18.75 18.77 18,706,566 -0.05(-0.27%)
Apr 20, 2007 18.83 18.88 18.75 18.82 33,648,588 +0.10(+0.51%)
Apr 19, 2007 18.68 18.77 18.58 18.72 28,443,380 -0.03(-0.13%)
Apr 18, 2007 18.60 18.81 18.56 18.75 49,860,288 +0.21(+1.15%)
Apr 17, 2007 18.54 18.62 18.47 18.53 24,778,186 -0.01(-0.03%)
Apr 16, 2007 18.26 18.54 18.26 18.54 63,973,544 +0.44(+2.44%)
Apr 13, 2007 18.05 18.15 18.03 18.10 30,504,104 +0.08(+0.42%)
Apr 12, 2007 18.02 18.06 17.91 18.02 19,776,496 -0.03(-0.17%)
Apr 11, 2007 18.20 18.20 17.99 18.05 21,928,724 -0.15(-0.84%)
Apr 10, 2007 18.12 18.21 18.12 18.20 19,221,952 +0.08(+0.45%)
Apr 09, 2007 18.17 18.18 18.08 18.12 12,239,353 -0.01(-0.03%)
Apr 05, 2007 18.11 18.17 18.05 18.13 10,656,953 +0.01(+0.06%)
Apr 04, 2007 18.11 18.18 18.06 18.12 23,076,584 +0.00(+0.00%)
Apr 03, 2007 18.05 18.17 18.02 18.12 26,622,368 +0.22(+1.25%)
Apr 02, 2007 18.05 18.05 17.80 17.89 23,335,282 -0.17(-0.93%)
Mar 30, 2007 18.08 18.15 17.85 18.06 23,327,018 +0.05(+0.28%)
Mar 29, 2007 18.05 18.15 17.91 18.01 27,591,752 +0.09(+0.51%)
Mar 28, 2007 18.05 18.14 17.86 17.92 34,455,180 -0.23(-1.26%)
Mar 27, 2007 18.23 18.24 18.12 18.15 12,339,931 -0.11(-0.61%)
Mar 26, 2007 18.32 18.40 18.13 18.26 32,999,072 -0.09(-0.50%)
Mar 23, 2007 18.30 18.42 18.28 18.35 24,064,158 +0.02(+0.11%)
Mar 22, 2007 18.48 18.50 18.29 18.33 33,490,932 -0.11(-0.60%)
Mar 21, 2007 18.05 18.54 18.02 18.44 65,993,720 +0.41(+2.28%)
Mar 20, 2007 17.88 18.06 17.86 18.03 27,253,218 +0.16(+0.91%)
Mar 19, 2007 17.87 17.94 17.76 17.87 31,487,964 +0.12(+0.66%)
Mar 16, 2007 17.87 17.90 17.63 17.75 37,857,836 -0.14(-0.79%)
Mar 15, 2007 17.70 17.98 17.69 17.89 62,213,792 +0.21(+1.20%)
Mar 14, 2007 17.64 17.76 17.33 17.68 79,961,864 +0.04(+0.23%)
Mar 13, 2007 18.18 18.06 17.54 17.64 89,474,216 -0.54(-2.98%)
Mar 12, 2007 18.09 18.25 18.06 18.18 28,434,060 +0.00(+0.00%)
Mar 09, 2007 18.25 18.28 18.10 18.18 18,848,524 +0.05(+0.25%)
Mar 08, 2007 18.34 18.34 18.09 18.14 39,017,824 +0.16(+0.90%)
Mar 07, 2007 18.07 18.14 17.95 17.97 22,452,594 -0.11(-0.59%)
Mar 06, 2007 17.90 18.14 17.85 18.08 38,166,568 +0.37(+2.09%)
Mar 05, 2007 17.83 18.04 17.50 17.71 34,308,800 -0.28(-1.58%)
Mar 02, 2007 18.18 18.24 17.99 17.99 24,293,000 -0.21(-1.14%)
Mar 01, 2007 17.99 18.27 17.84 18.20 51,609,456 -0.02(-0.11%)
Feb 28, 2007 18.10 18.34 18.02 18.22 42,758,804 +0.33(+1.84%)
Feb 27, 2007 18.54 18.65 17.70 17.89 59,382,820 -0.89(-4.72%)
Feb 26, 2007 18.99 19.02 18.69 18.78 35,192,116 -0.13(-0.67%)
Feb 23, 2007 19.09 19.11 18.86 18.91 32,427,556 -0.18(-0.93%)
Feb 22, 2007 19.21 19.24 19.07 19.08 18,658,150 -0.08(-0.40%)
Feb 21, 2007 19.16 19.21 19.12 19.16 8,383,522 -0.06(-0.32%)
Feb 20, 2007 19.11 19.26 18.69 19.22 10,430,675 +0.08(+0.42%)
Feb 16, 2007 19.09 19.15 19.06 19.14 10,841,210 -0.01(-0.03%)
Feb 15, 2007 19.14 19.18 19.08 19.15 19,242,094 +0.03(+0.16%)
Feb 14, 2007 18.97 19.17 18.96 19.12 19,571,940 +0.18(+0.96%)
Feb 13, 2007 18.82 18.97 18.81 18.93 20,732,976 +0.14(+0.73%)
Feb 12, 2007 18.87 18.89 18.75 18.80 19,128,994 -0.05(-0.24%)
Feb 09, 2007 19.01 19.11 18.73 18.84 35,224,364 -0.20(-1.06%)
Feb 08, 2007 19.05 19.06 18.94 19.04 11,104,576 -0.06(-0.32%)
Feb 07, 2007 19.05 19.14 19.03 19.11 9,000,805 +0.07(+0.37%)
Feb 06, 2007 18.97 19.05 18.94 19.03 15,857,199 +0.09(+0.45%)
Feb 05, 2007 18.97 18.98 18.87 18.95 8,509,188 -0.01(-0.03%)
Feb 02, 2007 18.92 18.98 18.90 18.95 12,347,033 +0.04(+0.19%)
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.