Skip to main content

FINANCIAL SEL (NY: XLF )

45.19 -0.14 (-0.31%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 37.24 37.43 37.17 37.25 29,876,810 -0.07(-0.18%)
Dec 30, 2021 37.50 37.71 37.20 37.31 31,535,498 -0.07(-0.18%)
Dec 29, 2021 37.51 37.61 37.33 37.38 28,448,240 -0.05(-0.13%)
Dec 28, 2021 37.34 37.67 37.33 37.43 35,679,972 +0.02(+0.05%)
Dec 27, 2021 37.14 37.40 36.95 37.41 37,835,860 +0.38(+1.03%)
Dec 23, 2021 37.05 37.36 37.01 37.03 40,947,312 +0.19(+0.52%)
Dec 22, 2021 36.56 36.87 36.50 36.84 52,103,560 +0.17(+0.47%)
Dec 21, 2021 36.28 36.83 36.28 36.67 60,470,204 +0.74(+2.07%)
Dec 20, 2021 36.06 36.11 35.49 35.92 89,348,528 -0.71(-1.94%)
Dec 17, 2021 37.21 37.26 36.41 36.63 103,178,480 -0.83(-2.20%)
Dec 16, 2021 37.42 37.73 37.23 37.46 74,870,096 +0.47(+1.26%)
Dec 15, 2021 36.98 37.10 36.53 36.99 74,174,704 +0.10(+0.28%)
Dec 14, 2021 36.61 37.16 36.59 36.89 54,486,132 +0.22(+0.60%)
Dec 13, 2021 36.98 36.99 36.55 36.67 46,698,336 -0.40(-1.08%)
Dec 10, 2021 37.29 37.30 36.83 37.07 40,978,716 +0.04(+0.10%)
Dec 09, 2021 36.93 37.22 36.79 37.03 47,896,380 -0.08(-0.20%)
Dec 08, 2021 37.33 37.48 37.02 37.11 55,813,852 -0.20(-0.53%)
Dec 07, 2021 37.08 37.41 36.90 37.31 121,623,960 +0.66(+1.79%)
Dec 06, 2021 36.67 37.00 36.39 36.65 73,419,144 +0.55(+1.53%)
Dec 03, 2021 36.75 36.84 35.81 36.10 102,369,016 -0.60(-1.63%)
Dec 02, 2021 35.97 36.90 35.84 36.70 103,274,312 +1.06(+2.98%)
Dec 01, 2021 36.67 36.91 35.64 35.64 107,402,640 -0.40(-1.11%)
Nov 30, 2021 36.47 36.62 35.98 36.04 127,719,472 -1.03(-2.79%)
Nov 29, 2021 37.23 37.36 36.64 37.07 83,551,248 +0.27(+0.72%)
Nov 26, 2021 36.87 37.03 36.39 36.80 80,577,856 -1.26(-3.32%)
Nov 24, 2021 38.08 38.22 37.92 38.07 42,572,388 -0.09(-0.22%)
Nov 23, 2021 37.81 38.18 37.65 38.15 64,825,820 +0.59(+1.57%)
Nov 22, 2021 37.54 37.93 37.23 37.56 86,322,600 +0.52(+1.41%)
Nov 19, 2021 37.13 37.26 36.75 37.04 77,021,072 -0.41(-1.09%)
Nov 18, 2021 37.68 37.54 37.44 37.45 45,323,956 -0.19(-0.50%)
Nov 17, 2021 38.02 38.02 37.54 37.64 56,370,204 -0.44(-1.15%)
Nov 16, 2021 38.16 38.30 37.97 38.08 34,290,756 -0.04(-0.10%)
Nov 15, 2021 38.22 38.31 38.04 38.11 31,681,256 +0.00(+0.00%)
Nov 12, 2021 38.09 38.12 37.77 38.11 41,313,600 +0.09(+0.22%)
Nov 11, 2021 37.98 38.15 37.82 38.03 33,095,660 +0.06(+0.17%)
Nov 10, 2021 37.95 37.96 63,926,636 -0.03(-0.07%)
Nov 09, 2021 38.00 38.12 37.75 37.99 50,984,968 -0.21(-0.55%)
Nov 08, 2021 38.23 38.48 38.11 38.20 34,592,844 +0.21(+0.55%)
Nov 05, 2021 38.28 38.44 37.87 37.99 60,957,124 +0.02(+0.05%)
Nov 04, 2021 38.33 38.42 37.68 37.97 50,831,796 -0.50(-1.31%)
Nov 03, 2021 38.21 38.62 38.13 38.48 45,236,280 +0.14(+0.37%)
Nov 02, 2021 38.23 38.45 38.12 38.33 33,111,770 +0.09(+0.25%)
Nov 01, 2021 38.48 38.31 38.09 38.24 40,393,652 +0.02(+0.05%)
Oct 29, 2021 38.42 38.49 38.14 38.22 44,340,308 -0.15(-0.40%)
Oct 28, 2021 38.06 38.39 38.03 38.37 46,994,824 +0.47(+1.23%)
Oct 27, 2021 38.45 38.62 37.90 37.91 66,235,524 -0.64(-1.65%)
Oct 26, 2021 38.61 38.54 43,798,448 +0.03(+0.07%)
Oct 25, 2021 38.66 38.70 38.41 38.51 34,875,136 -0.05(-0.12%)
Oct 22, 2021 38.21 38.62 38.17 38.56 43,673,424 +0.53(+1.40%)
Oct 21, 2021 38.18 38.27 37.83 38.03 36,924,692 -0.16(-0.42%)
Oct 20, 2021 37.82 38.19 37.72 38.19 47,042,072 +0.30(+0.80%)
Oct 19, 2021 37.69 37.89 37.54 37.89 34,998,780 +0.37(+0.99%)
Oct 18, 2021 37.43 37.73 37.33 37.52 59,317,824 +0.01(+0.03%)
Oct 15, 2021 37.32 37.70 37.19 37.51 61,530,948 +0.55(+1.49%)
Oct 14, 2021 36.76 36.97 36.41 36.96 54,654,088 +0.61(+1.67%)
Oct 13, 2021 36.55 36.59 35.83 36.35 75,959,544 -0.21(-0.57%)
Oct 12, 2021 36.62 36.80 36.46 36.56 61,690,664 -0.11(-0.31%)
Oct 11, 2021 37.13 37.40 36.65 36.67 53,453,692 -0.37(-1.00%)
Oct 08, 2021 36.90 37.17 36.73 37.04 40,717,000 +0.18(+0.49%)
Oct 07, 2021 37.02 37.25 36.81 36.86 56,140,564 +0.22(+0.60%)
Oct 06, 2021 36.27 36.67 36.01 36.64 66,801,172 +0.04(+0.10%)
Oct 05, 2021 36.17 36.79 36.04 36.60 59,045,004 +0.70(+1.96%)
Oct 04, 2021 36.16 36.63 35.84 35.90 73,462,784 -0.31(-0.86%)
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.