FINANCIAL SEL (NY: XLF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2019	25.68	25.71	25.54	25.55	33,644,284	-0.06(-0.25%)
Sep 27, 2019	25.73	25.82	25.48	25.62	80,432,144	+0.10(+0.39%)
Sep 26, 2019	25.60	25.63	25.48	25.52	58,400,060	-0.12(-0.46%)
Sep 25, 2019	25.48	25.68	25.38	25.63	59,001,684	+0.21(+0.83%)
Sep 24, 2019	25.74	25.80	25.35	25.42	67,871,888	-0.25(-0.96%)
Sep 23, 2019	25.50	25.74	25.45	25.67	39,410,728	+0.05(+0.18%)
Sep 20, 2019	25.82	25.92	25.61	25.63	91,126,488	-0.15(-0.59%)
Sep 19, 2019	25.88	26.03	25.76	25.78	47,435,504	-0.12(-0.46%)
Sep 18, 2019	25.70	25.96	25.63	25.89	63,299,308	+0.09(+0.35%)
Sep 17, 2019	25.69	25.80	25.59	25.80	45,192,380	+0.03(+0.11%)
Sep 16, 2019	25.65	25.81	25.61	25.78	40,414,148	-0.09(-0.35%)
Sep 13, 2019	25.87	25.97	25.75	25.87	61,952,056	+0.20(+0.78%)
Sep 12, 2019	25.46	25.77	25.38	25.67	80,261,056	+0.14(+0.53%)
Sep 11, 2019	25.40	25.56	25.18	25.53	58,681,180	+0.15(+0.57%)
Sep 10, 2019	25.38	25.49	25.15	25.39	85,401,216	+0.09(+0.36%)
Sep 09, 2019	25.09	25.40	25.03	25.30	74,672,512	+0.38(+1.53%)
Sep 06, 2019	24.95	25.02	24.82	24.91	39,276,640	-0.01(-0.04%)
Sep 05, 2019	24.77	25.13	24.76	24.92	75,602,808	+0.50(+2.04%)
Sep 04, 2019	24.37	24.47	24.31	24.42	48,401,592	+0.24(+0.98%)
Sep 03, 2019	24.24	24.27	23.97	24.19	66,087,588	-0.25(-1.04%)
Aug 30, 2019	24.50	24.56	24.35	24.44	44,678,652	+0.08(+0.34%)
Aug 29, 2019	24.21	24.44	24.17	24.36	54,869,928	+0.36(+1.51%)
Aug 28, 2019	23.65	24.03	23.63	24.00	57,129,764	+0.22(+0.92%)
Aug 27, 2019	24.02	24.09	23.63	23.78	59,744,052	-0.15(-0.61%)
Aug 26, 2019	23.85	23.94	23.71	23.92	37,684,752	+0.23(+0.96%)
Aug 23, 2019	24.14	24.32	23.53	23.70	95,008,672	-0.62(-2.54%)
Aug 22, 2019	24.28	24.38	24.12	24.31	48,348,444	+0.16(+0.68%)
Aug 21, 2019	24.20	24.23	24.09	24.15	49,477,256	+0.11(+0.45%)
Aug 20, 2019	24.23	24.28	24.02	24.04	44,702,540	-0.33(-1.34%)
Aug 19, 2019	24.50	24.54	24.32	24.37	42,181,324	+0.25(+1.02%)
Aug 16, 2019	23.82	24.19	23.82	24.12	54,341,744	+0.42(+1.76%)
Aug 15, 2019	23.71	23.86	23.53	23.71	65,738,932	+0.12(+0.50%)
Aug 14, 2019	23.95	24.08	23.57	23.59	101,344,216	-0.91(-3.71%)
Aug 13, 2019	24.15	24.67	24.06	24.50	79,746,496	+0.30(+1.24%)
Aug 12, 2019	24.38	24.47	24.12	24.20	57,970,756	-0.47(-1.91%)
Aug 09, 2019	24.61	24.80	24.42	24.67	59,236,016	-0.08(-0.33%)
Aug 08, 2019	24.52	24.76	24.32	24.75	73,408,160	+0.46(+1.91%)
Aug 07, 2019	24.15	24.40	23.82	24.29	90,704,192	-0.33(-1.33%)
Aug 06, 2019	24.38	24.63	24.14	24.61	58,863,840	+0.39(+1.61%)
Aug 05, 2019	24.51	24.62	24.04	24.22	94,198,456	-0.84(-3.33%)
Aug 02, 2019	25.02	25.18	24.72	25.06	72,732,072	-0.01(-0.04%)
Aug 01, 2019	25.63	25.80	25.03	25.07	118,920,880	-0.50(-1.95%)
Jul 31, 2019	25.78	25.90	25.59	25.57	71,018,744	-0.21(-0.81%)
Jul 30, 2019	25.65	25.80	25.59	25.78	33,841,572	-0.07(-0.28%)
Jul 29, 2019	26.00	26.08	25.82	25.85	39,600,800	-0.20(-0.77%)
Jul 26, 2019	25.82	26.07	25.77	26.05	37,053,912	+0.28(+1.09%)
Jul 25, 2019	25.94	25.98	25.71	25.77	37,646,080	-0.18(-0.70%)
Jul 24, 2019	25.63	25.95	25.61	25.95	40,062,104	+0.26(+1.03%)
Jul 23, 2019	25.49	25.72	25.48	25.69	49,901,304	+0.26(+1.04%)
Jul 22, 2019	25.31	25.47	25.27	25.42	29,377,880	+0.05(+0.21%)
Jul 19, 2019	25.54	25.59	25.35	25.37	32,313,288	-0.11(-0.43%)
Jul 18, 2019	25.25	25.52	25.22	25.48	51,082,448	+0.19(+0.75%)
Jul 17, 2019	25.41	25.49	25.25	25.29	38,617,624	-0.22(-0.85%)
Jul 16, 2019	25.61	25.65	25.45	25.50	52,082,908	-0.06(-0.25%)
Jul 15, 2019	25.72	25.74	25.49	25.57	31,214,162	-0.15(-0.56%)
Jul 12, 2019	25.58	25.71	25.51	25.71	34,264,300	+0.17(+0.68%)
Jul 11, 2019	25.43	25.58	25.39	25.54	45,050,288	+0.15(+0.57%)
Jul 10, 2019	25.49	25.63	25.36	25.40	40,274,420	-0.09(-0.36%)
Jul 09, 2019	25.27	25.53	25.25	25.49	28,520,820	+0.05(+0.18%)
Jul 08, 2019	25.43	25.54	25.37	25.44	28,952,054	-0.13(-0.50%)
Jul 05, 2019	25.58	25.66	25.45	25.57	44,808,176	+0.07(+0.29%)
Jul 03, 2019	25.38	25.50	25.30	25.49	26,110,560	+0.20(+0.79%)
Jul 02, 2019	25.36	25.40	25.16	25.30	62,366,244	-0.06(-0.25%)