FINANCIAL SEL (NY: XLF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2018		23.98	23.52	23.55	87,169,832	+0.00(+0.00%)
Jun 28, 2018	23.35	23.65	23.30	23.55	88,652,328	+0.20(+0.87%)
Jun 27, 2018	23.63	23.81	23.34	23.35	88,173,544	-0.29(-1.24%)
Jun 26, 2018	23.74	23.76	23.49	23.64	63,767,208	-0.08(-0.34%)
Jun 25, 2018	23.87	23.91	23.56	23.72	91,163,568	-0.26(-1.07%)
Jun 22, 2018	24.26	24.29	23.96	23.98	69,975,256	-0.12(-0.48%)
Jun 21, 2018	24.08	24.23	23.92	24.09	84,887,144	-0.07(-0.29%)
Jun 20, 2018	24.45	24.45	24.14	24.16	48,357,804	-0.06(-0.26%)
Jun 19, 2018	24.04	24.29	24.03	24.22	56,692,684	-0.06(-0.26%)
Jun 18, 2018	24.12	24.32	24.04	24.29	56,247,180	-0.04(-0.18%)
Jun 15, 2018		24.41	24.01	24.33	71,565,624	-0.00(-0.00%)
Jun 14, 2018	24.61	24.65	24.26	24.33	80,093,656	-0.23(-0.93%)
Jun 13, 2018	24.66	24.85	24.53	24.56	69,268,552	-0.09(-0.36%)
Jun 12, 2018	24.78	24.84	24.53	24.65	62,951,392	-0.06(-0.25%)
Jun 11, 2018	24.84	24.93	24.71	24.71	53,654,040	-0.05(-0.21%)
Jun 08, 2018	24.70	24.79	24.57	24.76	54,102,580	+0.04(+0.14%)
Jun 07, 2018	24.76	24.85	24.56	24.73	73,892,352	+0.08(+0.32%)
Jun 06, 2018		24.67		24.65	70,251,088	+0.44(+1.82%)
Jun 05, 2018	24.23	24.27	24.08	24.21	51,022,176	-0.11(-0.44%)
Jun 04, 2018	24.35	24.40	24.27	24.31	50,115,024	+0.08(+0.33%)
Jun 01, 2018	24.26	24.37	24.16	24.23	71,361,632	+0.26(+1.10%)
May 31, 2018	24.12	24.15	23.90	23.97	75,613,424	-0.20(-0.84%)
May 30, 2018	23.97	24.27	23.91	24.17	74,660,304	+0.43(+1.82%)
May 29, 2018	24.22	24.25	23.56	23.74	143,395,552	-0.82(-3.34%)
May 25, 2018		24.56	24.56	24.56	0	-0.08(-0.32%)
May 24, 2018	24.76	24.77	24.40	24.64	49,033,912	-0.19(-0.78%)
May 23, 2018	24.83	24.90	24.57	24.83	50,990,108	-0.16(-0.63%)
May 22, 2018	24.84	25.13	24.84	24.99	59,916,056	+0.17(+0.67%)
May 21, 2018	24.79	24.92	24.78	24.83	33,616,288	+0.18(+0.72%)
May 18, 2018	24.85	24.86	24.64	24.65	37,720,700	-0.20(-0.82%)
May 17, 2018	24.88	24.94	24.69	24.85	51,105,676	-0.05(-0.21%)
May 16, 2018	24.83	24.98	24.78	24.91	36,266,772	+0.04(+0.18%)
May 15, 2018	24.87	24.99	24.76	24.86	61,974,572	-0.04(-0.18%)
May 14, 2018	24.99	25.04	24.86	24.91	35,482,132	-0.02(-0.07%)
May 11, 2018	24.96	25.09	24.87	24.92	29,361,372	-0.02(-0.07%)
May 10, 2018	24.69	24.99	24.66	24.94	46,994,136	+0.20(+0.82%)
May 09, 2018	24.49	24.80	24.40	24.74	49,681,744	+0.36(+1.48%)
May 08, 2018	24.23	24.54	24.22	24.38	54,108,360	+0.17(+0.69%)
May 07, 2018	24.14	24.31	24.04	24.21	41,811,128	+0.16(+0.66%)
May 04, 2018	23.60	24.18	23.52	24.05	46,008,936	+0.31(+1.30%)
May 03, 2018	23.83	23.86	23.34	23.74	78,174,832	-0.20(-0.85%)
May 02, 2018	24.13	24.23	23.91	23.94	51,513,704	-0.27(-1.13%)
May 01, 2018	24.16	24.23	23.96	24.22	52,580,864	+0.01(+0.04%)
Apr 30, 2018	24.49	24.62	24.20	24.21	47,319,504	-0.22(-0.90%)
Apr 27, 2018	24.35	24.49	24.31	24.43	53,503,692	+0.04(+0.14%)
Apr 26, 2018	24.37	24.52	24.27	24.39	37,935,176	+0.01(+0.04%)
Apr 25, 2018	24.38	24.51	24.14	24.38	58,735,244	-0.02(-0.07%)
Apr 24, 2018	24.69	24.84	24.23	24.40	78,911,760	-0.16(-0.65%)
Apr 23, 2018	24.66	24.68	24.48	24.56	51,806,160	-0.03(-0.11%)
Apr 20, 2018	24.62	24.73	24.48	24.59	56,469,000	+0.01(+0.04%)
Apr 19, 2018	24.25	24.63	24.23	24.58	86,335,040	+0.37(+1.53%)
Apr 18, 2018	24.38	24.48	24.16	24.21	75,739,568	-0.11(-0.47%)
Apr 17, 2018	24.53	24.56	24.23	24.32	57,545,608	+0.00(+0.00%)
Apr 16, 2018	24.36	24.50	24.25	24.32	50,610,288	+0.11(+0.44%)
Apr 13, 2018	24.89	24.91	24.08	24.22	79,491,336	-0.37(-1.51%)
Apr 12, 2018	24.35	24.75	24.33	24.59	71,753,792	+0.42(+1.75%)
Apr 11, 2018	24.23	24.35	24.10	24.16	59,508,404	-0.29(-1.19%)
Apr 10, 2018	24.48	24.60	24.30	24.46	77,991,576	+0.36(+1.50%)
Apr 09, 2018	24.09	24.58	24.05	24.09	61,948,388	+0.13(+0.55%)
Apr 06, 2018	24.27	24.43	23.74	23.96	100,374,688	-0.59(-2.41%)
Apr 05, 2018	24.58	24.73	24.47	24.55	51,445,116	+0.19(+0.80%)
Apr 04, 2018	23.67	24.43	23.65	24.36	79,742,712	+0.26(+1.06%)
Apr 03, 2018	23.93	24.16	23.71	24.10	85,223,280	+0.33(+1.37%)