FINANCIAL SEL (NY: XLF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020	21.11	21.34	20.89	21.00	61,584,468	-0.54(-2.52%)
Apr 29, 2020	21.58	21.80	21.36	21.54	76,043,624	+0.61(+2.90%)
Apr 28, 2020	21.34	21.49	20.89	20.93	50,405,396	+0.22(+1.07%)
Apr 27, 2020	20.23	20.82	20.20	20.71	118,774,488	+0.68(+3.40%)
Apr 24, 2020	19.96	20.11	19.65	20.03	36,725,448	+0.29(+1.45%)
Apr 23, 2020	19.88	20.14	19.72	19.74	77,864,312	-0.08(-0.42%)
Apr 22, 2020	20.02	20.08	19.78	19.83	51,564,260	+0.21(+1.08%)
Apr 21, 2020	19.65	20.00	19.54	19.62	78,099,792	-0.65(-3.23%)
Apr 20, 2020	20.22	20.60	20.04	20.27	64,080,940	-0.36(-1.74%)
Apr 17, 2020	20.36	20.74	20.20	20.63	96,271,096	+1.03(+5.27%)
Apr 16, 2020	19.90	19.94	19.40	19.60	74,727,904	-0.35(-1.76%)
Apr 15, 2020	20.02	20.14	19.85	19.95	68,900,000	-0.90(-4.33%)
Apr 14, 2020	21.26	21.32	20.46	20.85	104,374,392	+0.09(+0.44%)
Apr 13, 2020	21.48	21.49	20.57	20.76	71,864,960	-0.78(-3.64%)
Apr 09, 2020	20.98	21.79	20.94	21.54	160,518,992	+1.10(+5.36%)
Apr 08, 2020	19.88	20.57	19.66	20.44	86,827,512	+0.86(+4.37%)
Apr 07, 2020	20.45	20.47	19.58	19.59	77,006,296	+0.19(+1.00%)
Apr 06, 2020	19.00	19.55	18.86	19.39	74,889,664	+1.30(+7.18%)
Apr 03, 2020	18.29	18.56	17.83	18.10	74,259,168	-0.37(-2.00%)
Apr 02, 2020	17.90	18.61	17.84	18.46	74,234,120	+0.45(+2.51%)
Apr 01, 2020	18.17	18.37	17.85	18.01	85,939,888	-1.17(-6.10%)
Mar 31, 2020	19.54	19.76	19.02	19.18	90,962,992	-0.54(-2.76%)
Mar 30, 2020	19.39	19.83	18.98	19.73	73,042,368	+0.37(+1.90%)
Mar 27, 2020	19.15	19.97	18.93	19.36	118,637,368	-0.61(-3.05%)
Mar 26, 2020	19.03	20.10	19.01	19.97	140,811,984	+1.18(+6.28%)
Mar 25, 2020	18.56	19.56	17.86	18.79	176,835,728	+0.50(+2.72%)
Mar 24, 2020	17.24	18.39	17.12	18.29	172,028,704	+2.02(+12.40%)
Mar 23, 2020	17.14	17.14	16.11	16.27	156,870,288	-1.01(-5.82%)
Mar 20, 2020	18.11	18.20	17.06	17.28	172,768,960	-0.64(-3.57%)
Mar 19, 2020	17.17	18.17	16.55	17.92	115,640,896	+0.38(+2.19%)
Mar 18, 2020	17.95	18.32	16.70	17.53	158,760,736	-1.63(-8.49%)
Mar 17, 2020	18.59	19.36	17.85	19.16	133,853,424	+0.99(+5.43%)
Mar 16, 2020	17.68	19.50	17.29	18.17	121,109,016	-2.89(-13.71%)
Mar 13, 2020	20.01	21.09	19.09	21.06	176,167,392	+2.45(+13.16%)
Mar 12, 2020	19.13	20.29	18.55	18.61	176,683,760	-2.26(-10.81%)
Mar 11, 2020	21.39	21.61	20.57	20.87	160,847,488	-1.20(-5.42%)
Mar 10, 2020	21.81	22.08	20.87	22.06	163,398,080	+1.22(+5.87%)
Mar 09, 2020	21.01	21.82	20.57	20.84	146,848,416	-2.50(-10.72%)
Mar 06, 2020	23.07	23.61	22.87	23.34	175,796,672	-0.82(-3.40%)
Mar 05, 2020	24.55	24.61	23.89	24.16	142,531,824	-1.22(-4.82%)
Mar 04, 2020	24.90	25.40	24.48	25.39	136,158,688	+0.81(+3.31%)
Mar 03, 2020	25.45	25.81	24.33	24.58	280,760,640	-0.96(-3.76%)
Mar 02, 2020	24.34	25.54	24.08	25.54	139,126,480	+1.24(+5.11%)
Feb 28, 2020	24.12	24.53	23.73	24.29	210,228,864	-0.68(-2.71%)
Feb 27, 2020	25.53	25.94	24.95	24.97	157,087,296	-1.11(-4.27%)
Feb 26, 2020	26.45	26.70	26.08	26.08	103,952,616	-0.19(-0.73%)
Feb 25, 2020	27.20	27.26	26.15	26.27	122,374,328	-0.92(-3.39%)
Feb 24, 2020	27.23	27.46	27.07	27.20	77,084,832	-0.91(-3.25%)
Feb 21, 2020	28.25	28.31	27.96	28.11	55,963,624	-0.27(-0.97%)
Feb 20, 2020	28.34	28.58	28.19	28.39	55,104,908	-0.05(-0.19%)
Feb 19, 2020	28.33	28.51	28.29	28.44	28,068,504	+0.21(+0.74%)
Feb 18, 2020	28.39	28.47	28.07	28.23	41,340,956	-0.25(-0.87%)
Feb 14, 2020	28.41	28.50	28.34	28.48	24,168,470	+0.04(+0.13%)
Feb 13, 2020	28.36	28.50	28.28	28.44	24,911,102	-0.01(-0.03%)
Feb 12, 2020	28.58	28.67	28.41	28.45	29,503,814	+0.02(+0.06%)
Feb 11, 2020	28.40	28.56	28.40	28.43	30,621,412	+0.10(+0.35%)
Feb 10, 2020	28.16	28.33	28.15	28.33	19,391,384	+0.08(+0.29%)
Feb 07, 2020	28.19	28.33	28.13	28.25	30,628,880	-0.10(-0.35%)
Feb 06, 2020	28.54	28.57	28.29	28.35	40,547,144	-0.04(-0.13%)
Feb 05, 2020	28.20	28.41	28.14	28.39	55,912,024	+0.56(+2.00%)
Feb 04, 2020	27.94	28.09	27.82	27.83	86,754,736	+0.26(+0.96%)