FINANCIAL SEL (NY: XLF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	24.59	24.72	24.30	24.30	47,131,956	-0.22(-0.90%)
Apr 27, 2018	24.45	24.59	24.41	24.53	53,291,632	+0.04(+0.14%)
Apr 26, 2018	24.46	24.62	24.37	24.49	37,784,820	+0.01(+0.04%)
Apr 25, 2018	24.47	24.61	24.23	24.48	58,502,444	-0.02(-0.07%)
Apr 24, 2018	24.79	24.94	24.33	24.50	78,598,992	-0.16(-0.65%)
Apr 23, 2018	24.76	24.78	24.58	24.66	51,600,828	-0.03(-0.11%)
Apr 20, 2018	24.72	24.83	24.57	24.69	56,245,188	+0.01(+0.04%)
Apr 19, 2018	24.35	24.73	24.33	24.68	85,992,856	+0.37(+1.53%)
Apr 18, 2018	24.48	24.58	24.25	24.30	75,439,368	-0.12(-0.47%)
Apr 17, 2018	24.63	24.66	24.33	24.42	57,317,528	+0.00(+0.00%)
Apr 16, 2018	24.46	24.60	24.35	24.42	50,409,692	+0.11(+0.44%)
Apr 13, 2018	24.99	25.00	24.18	24.31	79,176,272	-0.37(-1.51%)
Apr 12, 2018	24.45	24.84	24.42	24.69	71,469,392	+0.43(+1.75%)
Apr 11, 2018	24.33	24.45	24.19	24.26	59,272,544	-0.29(-1.19%)
Apr 10, 2018	24.58	24.69	24.39	24.55	77,682,456	+0.36(+1.50%)
Apr 09, 2018	24.19	24.68	24.15	24.19	61,702,856	+0.13(+0.55%)
Apr 06, 2018	24.37	24.53	23.83	24.06	99,976,856	-0.59(-2.41%)
Apr 05, 2018	24.68	24.83	24.57	24.65	51,241,212	+0.19(+0.80%)
Apr 04, 2018	23.76	24.53	23.75	24.46	79,426,656	+0.26(+1.06%)
Apr 03, 2018	24.02	24.25	23.81	24.20	84,885,496	+0.33(+1.37%)
Apr 02, 2018	24.41	24.44	23.51	23.87	83,985,984	-0.54(-2.21%)
Mar 29, 2018		24.41	24.41	24.41	0	+0.33(+1.36%)
Mar 28, 2018	24.10	24.32	23.77	24.08	95,146,832	+0.04(+0.18%)
Mar 27, 2018	24.60	24.70	23.84	24.04	89,025,256	-0.48(-1.95%)
Mar 26, 2018	24.23	24.59	24.00	24.52	95,007,216	+0.77(+3.24%)
Mar 23, 2018	24.52	24.61	23.70	23.75	100,844,776	-0.74(-3.04%)
Mar 22, 2018	25.09	25.19	24.40	24.49	96,173,976	-0.94(-3.69%)
Mar 21, 2018	25.48	25.77	25.34	25.43	60,185,732	-0.01(-0.03%)
Mar 20, 2018	25.47	25.54	25.37	25.44	41,953,804	+0.06(+0.24%)
Mar 19, 2018	25.53	25.61	25.14	25.38	58,893,304	-0.19(-0.73%)
Mar 16, 2018	25.60	25.81	25.56	25.56	69,208,424	+0.02(+0.08%)
Mar 15, 2018	25.63	25.68	25.47	25.54	53,786,668	+0.01(+0.03%)
Mar 14, 2018	25.94	25.94	25.45	25.53	64,924,912	-0.29(-1.13%)
Mar 13, 2018	26.24	26.26	25.76	25.82	53,330,508	-0.29(-1.11%)
Mar 12, 2018	26.20	26.30	26.07	26.11	58,697,940	-0.09(-0.34%)
Mar 09, 2018	25.86	26.22	25.75	26.20	61,884,612	+0.62(+2.41%)
Mar 08, 2018	25.57	25.62	25.31	25.58	57,582,216	+0.08(+0.31%)
Mar 07, 2018		25.56	25.20	25.50	47,074,776	-0.04(-0.17%)
Mar 06, 2018	25.58	25.60	25.28	25.55	56,360,588	+0.11(+0.42%)
Mar 05, 2018	24.90	25.58	24.89	25.44	66,818,060	+0.35(+1.41%)
Mar 02, 2018	24.85	25.16	24.61	25.09	89,537,056	+0.06(+0.25%)
Mar 01, 2018	25.48	25.68	24.89	25.03	93,464,624	-0.44(-1.73%)
Feb 28, 2018	25.96	26.06	25.47	25.47	73,965,384	-0.36(-1.40%)
Feb 27, 2018	26.10	26.26	25.81	25.83	82,464,200	-0.25(-0.95%)
Feb 26, 2018	25.88	26.08	25.71	26.08	62,480,860	+0.39(+1.51%)
Feb 23, 2018	25.39	25.69	25.38	25.69	46,686,144	+0.38(+1.50%)
Feb 22, 2018			25.25	25.31	53,955,256	-0.21(-0.83%)
Feb 21, 2018	25.50	25.94	25.47	25.52	50,530,104	+0.04(+0.14%)
Feb 20, 2018	25.51	25.77	25.41	25.49	65,997,772	-0.08(-0.31%)
Feb 16, 2018		25.57	25.57	25.57	0	-0.04(-0.14%)
Feb 15, 2018		25.68	25.43	25.60	75,914,432	+0.14(+0.55%)
Feb 14, 2018	24.85	25.47	24.76	25.46	65,034,528	+0.59(+2.38%)
Feb 13, 2018		24.92		24.87	47,865,608	+0.11(+0.43%)
Feb 12, 2018	24.67	25.01	24.44	24.76	94,691,208	+0.34(+1.41%)
Feb 09, 2018	24.32	24.60	23.61	24.42	169,464,928	+0.46(+1.91%)
Feb 08, 2018	25.11	25.15	23.94	23.96	153,318,016	-1.10(-4.40%)
Feb 07, 2018	25.00	25.42	24.91	25.06	116,401,784	+0.02(+0.07%)
Feb 06, 2018	24.03	25.11	23.98	25.05	180,227,200	+0.13(+0.53%)
Feb 05, 2018	25.35	25.77	24.35	24.91	160,101,872	-0.99(-3.81%)
Feb 02, 2018	26.43	26.50	25.88	25.90	82,843,472	-0.58(-2.20%)