FINANCIAL SEL (NY: XLF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2019	25.58	25.61	25.44	25.45	33,777,328	-0.06(-0.25%)
Sep 27, 2019	25.62	25.72	25.38	25.52	80,750,208	+0.10(+0.39%)
Sep 26, 2019	25.50	25.53	25.38	25.42	58,631,004	-0.12(-0.46%)
Sep 25, 2019	25.38	25.58	25.28	25.53	59,235,004	+0.21(+0.83%)
Sep 24, 2019	25.64	25.70	25.25	25.32	68,140,288	-0.25(-0.96%)
Sep 23, 2019	25.40	25.64	25.35	25.57	39,566,580	+0.05(+0.18%)
Sep 20, 2019	25.72	25.82	25.51	25.52	91,486,848	-0.15(-0.59%)
Sep 19, 2019	25.77	25.93	25.66	25.67	47,623,088	-0.12(-0.46%)
Sep 18, 2019	25.60	25.86	25.53	25.79	63,549,628	+0.09(+0.35%)
Sep 17, 2019	25.58	25.70	25.49	25.70	45,371,092	+0.03(+0.11%)
Sep 16, 2019	25.55	25.71	25.51	25.67	40,573,968	-0.09(-0.35%)
Sep 13, 2019	25.77	25.86	25.65	25.77	62,197,048	+0.20(+0.78%)
Sep 12, 2019	25.36	25.67	25.28	25.57	80,578,456	+0.14(+0.53%)
Sep 11, 2019	25.30	25.46	25.08	25.43	58,913,236	+0.14(+0.57%)
Sep 10, 2019	25.28	25.39	25.05	25.29	85,738,936	+0.09(+0.36%)
Sep 09, 2019	24.99	25.30	24.93	25.20	74,967,808	+0.38(+1.53%)
Sep 06, 2019	24.85	24.92	24.72	24.82	39,431,960	-0.01(-0.04%)
Sep 05, 2019	24.67	25.03	24.66	24.82	75,901,784	+0.50(+2.04%)
Sep 04, 2019	24.27	24.37	24.22	24.33	48,593,000	+0.24(+0.98%)
Sep 03, 2019	24.15	24.17	23.88	24.09	66,348,936	-0.25(-1.04%)
Aug 30, 2019	24.40	24.47	24.25	24.35	44,855,336	+0.08(+0.34%)
Aug 29, 2019	24.12	24.34	24.07	24.26	55,086,916	+0.36(+1.51%)
Aug 28, 2019	23.56	23.93	23.54	23.90	57,355,684	+0.22(+0.92%)
Aug 27, 2019	23.92	23.99	23.54	23.69	59,980,312	-0.14(-0.61%)
Aug 26, 2019	23.76	23.85	23.61	23.83	37,833,780	+0.23(+0.96%)
Aug 23, 2019	24.05	24.23	23.44	23.60	95,384,384	-0.61(-2.54%)
Aug 22, 2019	24.18	24.28	24.03	24.22	48,539,640	+0.16(+0.68%)
Aug 21, 2019	24.10	24.14	23.99	24.06	49,672,916	+0.11(+0.45%)
Aug 20, 2019	24.14	24.18	23.92	23.95	44,879,316	-0.33(-1.34%)
Aug 19, 2019	24.40	24.44	24.22	24.27	42,348,132	+0.24(+1.02%)
Aug 16, 2019	23.73	24.09	23.73	24.03	54,556,640	+0.42(+1.76%)
Aug 15, 2019	23.61	23.76	23.44	23.61	65,998,900	+0.12(+0.50%)
Aug 14, 2019	23.86	23.98	23.48	23.50	101,744,984	-0.90(-3.71%)
Aug 13, 2019	24.06	24.57	23.97	24.40	80,061,856	+0.30(+1.24%)
Aug 12, 2019	24.28	24.37	24.03	24.10	58,200,000	-0.47(-1.91%)
Aug 09, 2019	24.52	24.70	24.33	24.57	59,470,268	-0.08(-0.33%)
Aug 08, 2019	24.43	24.66	24.23	24.65	73,698,456	+0.46(+1.91%)
Aug 07, 2019	24.06	24.30	23.73	24.19	91,062,880	-0.33(-1.33%)
Aug 06, 2019	24.28	24.54	24.05	24.52	59,096,620	+0.39(+1.61%)
Aug 05, 2019	24.41	24.53	23.95	24.13	94,570,968	-0.83(-3.33%)
Aug 02, 2019	24.92	25.08	24.63	24.96	73,019,696	-0.01(-0.04%)
Aug 01, 2019	25.53	25.70	24.93	24.97	119,391,160	-0.50(-1.95%)
Jul 31, 2019	25.67	25.80	25.49	25.47	71,299,592	-0.21(-0.81%)
Jul 30, 2019	25.55	25.70	25.49	25.67	33,975,396	-0.07(-0.28%)
Jul 29, 2019	25.90	25.97	25.72	25.75	39,757,404	-0.20(-0.77%)
Jul 26, 2019	25.72	25.96	25.67	25.95	37,200,444	+0.28(+1.09%)
Jul 25, 2019	25.84	25.87	25.61	25.67	37,794,952	-0.18(-0.70%)
Jul 24, 2019	25.53	25.85	25.51	25.85	40,220,532	+0.26(+1.03%)
Jul 23, 2019	25.39	25.62	25.38	25.58	50,098,640	+0.26(+1.04%)
Jul 22, 2019	25.21	25.37	25.17	25.32	29,494,056	+0.05(+0.21%)
Jul 19, 2019	25.44	25.48	25.25	25.27	32,441,072	-0.11(-0.43%)
Jul 18, 2019	25.15	25.42	25.12	25.38	51,284,456	+0.19(+0.75%)
Jul 17, 2019	25.31	25.39	25.15	25.19	38,770,340	-0.22(-0.85%)
Jul 16, 2019	25.51	25.55	25.34	25.40	52,288,872	-0.06(-0.25%)
Jul 15, 2019	25.62	25.64	25.39	25.47	31,337,600	-0.14(-0.56%)
Jul 12, 2019	25.48	25.61	25.41	25.61	34,399,800	+0.17(+0.68%)
Jul 11, 2019	25.33	25.48	25.29	25.44	45,228,444	+0.14(+0.57%)
Jul 10, 2019	25.39	25.53	25.26	25.30	40,433,688	-0.09(-0.36%)
Jul 09, 2019	25.17	25.43	25.15	25.39	28,633,606	+0.05(+0.18%)
Jul 08, 2019	25.33	25.44	25.27	25.34	29,066,546	-0.13(-0.50%)
Jul 05, 2019	25.48	25.56	25.35	25.47	44,985,372	+0.07(+0.29%)
Jul 03, 2019	25.28	25.40	25.20	25.39	26,213,814	+0.20(+0.79%)
Jul 02, 2019	25.26	25.30	25.06	25.20	62,612,872	-0.06(-0.25%)