Skip to main content

FINANCIAL SEL (NY: XLF )

46.48 -0.65 (-1.38%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2024 47.07 47.21 46.48 46.48 53,452,128 -0.65(-1.38%)
Oct 30, 2024 46.98 47.43 46.94 47.13 28,701,242 +0.21(+0.45%)
Oct 29, 2024 47.09 47.22 46.88 46.92 28,679,472 -0.29(-0.61%)
Oct 28, 2024 46.87 47.25 46.85 47.21 31,409,552 +0.58(+1.24%)
Oct 25, 2024 47.34 47.42 46.52 46.63 25,526,508 -0.52(-1.10%)
Oct 24, 2024 47.12 47.20 46.86 47.15 19,617,206 +0.04(+0.08%)
Oct 23, 2024 47.10 47.22 46.88 47.11 20,810,988 -0.04(-0.08%)
Oct 22, 2024 47.00 47.23 46.78 47.15 30,113,878 -0.09(-0.19%)
Oct 21, 2024 47.54 47.65 47.15 47.24 26,203,828 -0.38(-0.80%)
Oct 18, 2024 47.61 47.72 47.35 47.62 34,279,628 +0.01(+0.02%)
Oct 17, 2024 47.68 47.81 47.58 47.61 46,193,924 +0.13(+0.27%)
Oct 16, 2024 47.08 47.50 46.99 47.48 44,968,028 +0.58(+1.24%)
Oct 15, 2024 47.12 47.39 46.84 46.90 42,355,096 +0.10(+0.21%)
Oct 14, 2024 46.59 46.85 46.46 46.80 35,846,880 +0.29(+0.62%)
Oct 11, 2024 45.92 46.60 45.89 46.51 52,850,384 +0.88(+1.93%)
Oct 10, 2024 45.82 45.86 45.44 45.63 34,125,712 -0.14(-0.31%)
Oct 09, 2024 45.35 45.86 45.26 45.77 28,324,812 +0.42(+0.93%)
Oct 08, 2024 45.26 45.46 45.18 45.35 28,757,284 +0.26(+0.58%)
Oct 07, 2024 45.65 45.67 44.90 45.09 26,592,516 -0.56(-1.23%)
Oct 04, 2024 45.33 45.69 45.15 45.65 40,414,452 +0.76(+1.69%)
Oct 03, 2024 44.96 45.05 44.66 44.89 23,544,488 -0.24(-0.53%)
Oct 02, 2024 45.06 45.23 44.83 45.13 37,705,436 +0.05(+0.11%)
Oct 01, 2024 45.20 45.31 44.77 45.08 32,702,048 -0.24(-0.53%)
Sep 30, 2024 45.04 45.34 44.84 45.32 23,595,918 +0.17(+0.38%)
Sep 27, 2024 45.12 45.44 45.05 45.15 23,226,124 +0.13(+0.29%)
Sep 26, 2024 44.92 45.11 44.77 45.02 31,444,200 +0.23(+0.51%)
Sep 25, 2024 45.08 45.14 44.65 44.79 32,546,256 -0.27(-0.60%)
Sep 24, 2024 45.30 45.30 44.90 45.06 40,834,192 -0.38(-0.84%)
Sep 23, 2024 45.49 45.67 45.36 45.44 31,612,098 -0.05(-0.12%)
Sep 20, 2024 45.43 45.49 45.17 45.49 49,628,532 -0.03(-0.07%)
Sep 19, 2024 45.48 45.64 45.18 45.52 47,128,284 +0.50(+1.11%)
Sep 18, 2024 45.19 45.52 44.93 45.03 41,912,632 -0.14(-0.31%)
Sep 17, 2024 45.03 45.32 44.98 45.17 28,077,726 +0.24(+0.53%)
Sep 16, 2024 44.54 44.94 44.54 44.93 37,198,260 +0.58(+1.30%)
Sep 13, 2024 44.35 44.52 44.25 44.35 33,031,664 +0.13(+0.29%)
Sep 12, 2024 44.20 44.36 43.84 44.22 37,870,772 +0.10(+0.23%)
Sep 11, 2024 44.16 44.19 43.22 44.12 59,606,212 -0.21(-0.47%)
Sep 10, 2024 44.94 44.98 43.82 44.33 59,420,464 -0.46(-1.02%)
Sep 09, 2024 44.55 45.04 44.49 44.79 41,116,520 +0.66(+1.49%)
Sep 06, 2024 44.79 45.04 44.03 44.13 51,517,472 -0.66(-1.47%)
Sep 05, 2024 45.48 45.49 44.58 44.79 39,654,288 -0.50(-1.10%)
Sep 04, 2024 45.32 45.60 45.05 45.29 32,116,382 +0.05(+0.11%)
Sep 03, 2024 45.34 45.71 45.02 45.24 40,028,080 -0.34(-0.74%)
Aug 30, 2024 45.28 45.61 45.07 45.57 31,402,682 +0.43(+0.95%)
Aug 29, 2024 44.90 45.30 44.59 45.15 33,847,076 +0.40(+0.89%)
Aug 28, 2024 44.52 44.99 44.48 44.75 24,814,776 +0.11(+0.25%)
Aug 27, 2024 44.50 44.66 44.42 44.64 21,654,846 +0.23(+0.52%)
Aug 26, 2024 44.42 44.65 44.31 44.41 23,896,484 +0.14(+0.32%)
Aug 23, 2024 44.02 44.38 43.93 44.27 32,881,334 +0.38(+0.86%)
Aug 22, 2024 43.69 43.89 43.65 43.89 25,092,790 +0.25(+0.57%)
Aug 21, 2024 43.78 43.83 43.41 43.64 20,582,584 -0.07(-0.16%)
Aug 20, 2024 43.80 43.84 43.62 43.71 19,690,230 -0.14(-0.32%)
Aug 19, 2024 43.62 43.86 43.62 43.85 24,545,458 +0.24(+0.55%)
Aug 16, 2024 43.24 43.61 43.24 43.61 25,430,842 +0.32(+0.74%)
Aug 15, 2024 43.30 43.53 43.15 43.29 33,446,530 +0.40(+0.93%)
Aug 14, 2024 42.48 42.97 42.45 42.89 30,779,076 +0.52(+1.22%)
Aug 13, 2024 42.28 42.41 41.97 42.38 25,010,742 +0.35(+0.83%)
Aug 12, 2024 42.33 42.44 41.94 42.03 20,580,070 -0.22(-0.52%)
Aug 09, 2024 42.06 42.35 41.89 42.25 23,925,272 +0.18(+0.43%)
Aug 08, 2024 41.67 42.12 41.61 42.07 41,410,068 +0.67(+1.61%)
Aug 07, 2024 41.81 42.20 41.34 41.40 44,070,996 +0.05(+0.12%)
Aug 06, 2024 40.87 41.83 40.76 41.35 58,140,400 +0.66(+1.62%)
Aug 05, 2024 40.99 41.08 40.51 40.69 108,392,936 -1.22(-2.90%)
Aug 02, 2024 42.48 42.63 41.65 41.91 78,884,920 -1.06(-2.46%)
Aug 01, 2024 43.74 43.80 42.77 42.96 47,230,640 -0.62(-1.42%)
Jul 31, 2024 43.79 43.95 43.55 43.58 38,829,404 -0.11(-0.25%)
Jul 30, 2024 43.46 43.84 43.44 43.69 31,519,678 +0.50(+1.15%)
Jul 29, 2024 43.35 43.38 42.97 43.19 35,317,956 -0.06(-0.14%)
Jul 26, 2024 42.81 43.38 42.79 43.25 32,754,640 +0.67(+1.57%)
Jul 25, 2024 42.51 43.21 42.50 42.59 45,003,948 +0.16(+0.38%)
Jul 24, 2024 42.88 42.97 42.43 42.43 47,957,588 -0.59(-1.37%)
Jul 23, 2024 43.04 43.23 42.94 43.01 23,885,330 +0.08(+0.19%)
Jul 22, 2024 42.79 43.01 42.60 42.93 29,422,216 +0.24(+0.56%)
Jul 19, 2024 43.11 43.20 42.65 42.70 47,391,232 -0.44(-1.02%)
Jul 18, 2024 43.51 43.95 43.03 43.13 58,939,240 -0.53(-1.21%)
Jul 17, 2024 43.28 43.74 43.21 43.66 54,951,840 +0.33(+0.76%)
Jul 16, 2024 42.87 43.35 42.79 43.33 52,644,344 +0.49(+1.14%)
Jul 15, 2024 42.38 42.88 42.35 42.84 46,718,036 +0.62(+1.46%)
Jul 12, 2024 42.04 42.41 41.93 42.23 39,182,820 +0.14(+0.33%)
Jul 11, 2024 41.80 42.16 41.66 42.09 45,999,108 +0.33(+0.79%)
Jul 10, 2024 41.40 41.77 41.38 41.76 28,547,480 +0.16(+0.38%)
Jul 09, 2024 41.32 41.87 41.27 41.60 33,262,342 +0.32(+0.77%)
Jul 08, 2024 41.45 41.70 41.23 41.28 27,878,006 -0.11(-0.26%)
Jul 05, 2024 41.49 41.49 41.15 41.39 21,498,872 -0.01(-0.02%)
Jul 03, 2024 41.57 41.60 41.38 41.40 21,190,336 -0.13(-0.31%)
Jul 02, 2024 40.97 41.53 40.95 41.53 27,308,504 +0.48(+1.17%)
Jul 01, 2024 41.13 41.40 40.88 41.05 36,260,660 +0.09(+0.22%)
Jun 28, 2024 40.91 41.22 40.79 40.96 44,480,880 +0.14(+0.34%)
Jun 27, 2024 40.75 40.87 40.57 40.82 25,553,670 -0.05(-0.12%)
Jun 26, 2024 40.94 40.96 40.67 40.87 38,111,132 -0.26(-0.63%)
Jun 25, 2024 41.36 41.49 41.01 41.13 32,970,934 -0.31(-0.75%)
Jun 24, 2024 41.19 41.69 41.09 41.44 46,014,944 +0.42(+1.03%)
Jun 21, 2024 41.08 41.12 40.78 41.02 43,259,104 -0.16(-0.39%)
Jun 20, 2024 40.87 41.28 40.82 41.18 43,193,884 +0.22(+0.53%)
Jun 18, 2024 40.65 40.96 40.62 40.96 39,397,468 +0.26(+0.63%)
Jun 17, 2024 40.24 40.71 40.17 40.70 36,326,868 +0.36(+0.89%)
Jun 14, 2024 40.19 40.42 40.07 40.34 29,304,072 -0.13(-0.32%)
Jun 13, 2024 40.50 40.51 40.19 40.47 39,795,916 -0.03(-0.07%)
Jun 12, 2024 40.96 41.01 40.44 40.50 46,812,508 -0.04(-0.10%)
Jun 11, 2024 40.81 40.83 40.34 40.54 54,987,064 -0.47(-1.14%)
Jun 10, 2024 40.99 41.06 40.74 41.01 31,858,078 -0.16(-0.39%)
Jun 07, 2024 40.99 41.40 40.91 41.17 42,644,936 +0.19(+0.46%)
Jun 06, 2024 41.07 41.19 40.82 40.98 39,334,352 -0.02(-0.05%)
Jun 05, 2024 41.01 41.05 40.70 41.00 24,027,668 +0.12(+0.29%)
Jun 04, 2024 40.85 41.19 40.69 40.88 27,794,920 -0.19(-0.46%)
Jun 03, 2024 41.32 41.36 40.71 41.07 38,302,936 -0.26(-0.62%)
May 31, 2024 40.81 41.37 40.69 41.33 38,957,892 +0.60(+1.46%)
May 30, 2024 40.55 40.82 40.45 40.73 33,063,286 +0.22(+0.54%)
May 29, 2024 40.51 40.64 40.39 40.51 40,927,856 -0.33(-0.80%)
May 28, 2024 41.21 41.21 40.69 40.84 31,236,932 -0.46(-1.11%)
May 24, 2024 41.13 41.31 41.13 41.30 23,676,270 +0.25(+0.60%)
May 23, 2024 41.58 41.62 40.89 41.05 52,156,056 -0.58(-1.38%)
May 22, 2024 41.77 41.95 41.53 41.62 39,252,284 -0.24(-0.57%)
May 21, 2024 41.67 41.90 41.65 41.86 33,661,876 +0.27(+0.64%)
May 20, 2024 42.08 42.14 41.57 41.59 35,985,552 -0.58(-1.36%)
May 17, 2024 41.93 42.17 41.88 42.17 30,039,778 +0.31(+0.74%)
May 16, 2024 41.90 42.06 41.84 41.86 36,274,292 +0.00(+0.00%)
May 15, 2024 41.65 41.90 41.64 41.86 36,410,508 +0.31(+0.74%)
May 14, 2024 41.50 41.58 41.35 41.55 30,875,104 +0.21(+0.50%)
May 13, 2024 41.63 41.70 41.35 41.35 29,790,638 -0.17(-0.41%)
May 10, 2024 41.50 41.59 41.45 41.51 34,567,616 +0.16(+0.38%)
May 09, 2024 40.95 41.36 40.94 41.36 32,077,330 +0.31(+0.75%)
May 08, 2024 40.86 41.12 40.75 41.05 28,606,556 +0.15(+0.36%)
May 07, 2024 40.86 40.98 40.79 40.90 42,924,404 +0.14(+0.34%)
May 06, 2024 40.55 40.76 40.46 40.76 42,653,156 +0.52(+1.28%)
May 03, 2024 40.39 40.48 40.05 40.24 45,354,772 +0.09(+0.22%)
May 02, 2024 40.33 40.37 39.87 40.15 37,924,012 +0.10(+0.25%)
May 01, 2024 40.03 40.54 39.98 40.06 55,130,080 +0.00(+0.00%)
Apr 30, 2024 40.36 40.45 40.06 40.06 34,743,364 -0.40(-0.98%)
Apr 29, 2024 40.50 40.68 40.30 40.45 36,868,472 -0.06(-0.15%)
Apr 26, 2024 40.50 40.74 40.41 40.51 36,069,044 -0.06(-0.15%)
Apr 25, 2024 40.61 40.72 40.22 40.57 50,744,440 -0.24(-0.58%)
Apr 24, 2024 40.71 40.86 40.60 40.81 34,211,544 -0.01(-0.02%)
Apr 23, 2024 40.75 40.92 40.64 40.82 36,759,468 +0.26(+0.64%)
Apr 22, 2024 40.29 40.79 40.12 40.56 51,090,668 +0.49(+1.21%)
Apr 19, 2024 39.75 40.15 39.67 40.08 55,935,564 +0.55(+1.38%)
Apr 18, 2024 39.57 39.88 39.44 39.53 49,264,368 +0.14(+0.35%)
Apr 17, 2024 39.47 39.64 39.23 39.39 41,874,184 +0.10(+0.25%)
Apr 16, 2024 39.59 39.68 39.23 39.29 67,255,472 -0.27(-0.68%)
Apr 15, 2024 40.27 40.43 39.45 39.56 72,345,808 -0.20(-0.50%)
Apr 12, 2024 40.03 40.19 39.60 39.76 81,886,040 -0.54(-1.33%)
Apr 11, 2024 40.56 40.62 40.05 40.29 57,281,392 -0.29(-0.71%)
Apr 10, 2024 40.80 40.96 40.45 40.58 59,943,588 -0.62(-1.49%)
Apr 09, 2024 41.45 41.56 40.86 41.20 52,348,808 -0.24(-0.57%)
Apr 08, 2024 41.27 41.50 41.25 41.44 35,432,068 +0.18(+0.43%)
Apr 05, 2024 41.03 41.36 40.89 41.26 47,901,608 +0.39(+0.95%)
Apr 04, 2024 41.68 41.76 40.82 40.87 53,054,716 -0.47(-1.13%)
Apr 03, 2024 41.37 41.64 41.22 41.34 40,074,172 -0.02(-0.05%)
Apr 02, 2024 41.45 41.50 41.29 41.36 36,620,580 -0.22(-0.53%)
Apr 01, 2024 41.84 41.88 41.49 41.57 37,781,732 -0.23(-0.55%)
Mar 28, 2024 41.62 41.90 41.55 41.80 41,805,560 +0.23(+0.55%)
Mar 27, 2024 41.29 41.58 41.18 41.57 37,311,296 +0.49(+1.18%)
Mar 26, 2024 41.10 41.21 40.96 41.09 30,362,012 +0.14(+0.34%)
Mar 25, 2024 41.08 41.15 40.95 40.95 32,025,440 -0.16(-0.39%)
Mar 22, 2024 41.63 41.72 41.08 41.11 32,291,598 -0.48(-1.15%)
Mar 21, 2024 41.35 41.68 41.30 41.58 49,579,636 +0.34(+0.82%)
Mar 20, 2024 40.71 41.28 40.64 41.25 52,652,056 +0.49(+1.19%)
Mar 19, 2024 40.59 40.78 40.57 40.76 37,024,688 +0.20(+0.49%)
Mar 18, 2024 40.47 44.32 40.27 40.56 39,511,112 +0.23(+0.57%)
Mar 15, 2024 40.14 40.52 40.07 40.33 68,337,936 -0.04(-0.10%)
Mar 14, 2024 40.71 40.79 40.15 40.37 66,301,020 -0.33(-0.80%)
Mar 13, 2024 40.48 40.71 40.45 40.70 43,966,028 +0.30(+0.73%)
Mar 12, 2024 40.32 40.52 40.18 40.40 53,801,024 +0.17(+0.42%)
Mar 11, 2024 40.01 40.27 39.94 40.23 36,638,500 +0.07(+0.17%)
Mar 08, 2024 40.15 40.37 40.11 40.16 47,805,160 +0.07(+0.17%)
Mar 07, 2024 40.30 40.38 39.94 40.09 35,905,120 -0.06(-0.15%)
Mar 06, 2024 40.00 40.27 39.82 40.15 59,123,280 +0.21(+0.52%)
Mar 05, 2024 39.80 40.17 39.80 39.94 51,346,496 +0.01(+0.02%)
Mar 04, 2024 39.77 40.04 39.76 39.94 54,020,300 +0.10(+0.25%)
Mar 01, 2024 39.88 39.96 39.70 39.84 41,259,720 -0.05(-0.12%)
Feb 29, 2024 40.00 40.09 39.72 39.89 38,036,160 -0.02(-0.05%)
Feb 28, 2024 39.68 40.04 39.66 39.91 40,485,588 +0.15(+0.37%)
Feb 27, 2024 39.69 39.77 39.49 39.76 43,572,920 +0.11(+0.27%)
Feb 26, 2024 39.81 40.07 39.58 39.65 38,805,652 -0.20(-0.50%)
Feb 23, 2024 39.80 40.01 39.77 39.85 42,680,480 +0.20(+0.50%)
Feb 22, 2024 39.41 39.79 39.34 39.65 55,795,348 +0.45(+1.16%)
Feb 21, 2024 39.03 39.19 38.89 39.19 41,236,716 +0.12(+0.30%)
Feb 20, 2024 38.91 39.21 38.87 39.07 40,382,560 -0.11(-0.28%)
Feb 16, 2024 39.28 39.36 39.10 39.18 38,331,860 -0.14(-0.35%)
Feb 15, 2024 38.78 39.40 38.77 39.32 58,764,128 +0.66(+1.71%)
Feb 14, 2024 38.52 38.69 38.37 38.66 59,384,236 +0.37(+0.96%)
Feb 13, 2024 38.52 38.62 37.99 38.29 63,661,992 -0.52(-1.35%)
Feb 12, 2024 38.64 38.99 38.55 38.82 40,400,044 +0.18(+0.46%)
Feb 09, 2024 38.48 38.65 38.38 38.64 51,257,916 +0.11(+0.28%)
Feb 08, 2024 38.50 38.64 38.28 38.53 47,869,012 -0.15(-0.38%)
Feb 07, 2024 38.60 38.72 38.33 38.68 39,439,064 +0.29(+0.75%)
Feb 06, 2024 38.26 38.45 38.21 38.39 41,505,724 +0.08(+0.21%)
Feb 05, 2024 38.32 38.44 38.14 38.31 37,745,040 -0.23(-0.59%)
Feb 02, 2024 38.25 38.72 38.23 38.54 63,290,488 +0.16(+0.41%)
Feb 01, 2024 38.25 38.41 37.82 38.38 64,149,836 +0.06(+0.15%)
Jan 31, 2024 38.72 39.01 38.30 38.32 66,415,784 -0.47(-1.22%)
Jan 30, 2024 38.35 38.84 38.33 38.80 43,687,648 +0.48(+1.26%)
Jan 29, 2024 38.10 38.34 38.00 38.31 44,666,836 +0.10(+0.26%)
Jan 26, 2024 38.02 38.28 37.98 38.21 39,060,244 +0.14(+0.36%)
Jan 25, 2024 38.04 38.12 37.84 38.08 51,254,048 +0.19(+0.50%)
Jan 24, 2024 37.90 38.10 37.86 37.89 44,403,700 +0.15(+0.39%)
Jan 23, 2024 37.66 37.77 37.58 37.74 46,769,960 +0.06(+0.16%)
Jan 22, 2024 37.66 37.87 37.60 37.68 52,400,464 +0.18(+0.47%)
Jan 19, 2024 37.05 37.55 36.93 37.50 60,094,848 +0.59(+1.61%)
Jan 18, 2024 36.80 36.94 36.53 36.91 42,525,068 +0.06(+0.16%)
Jan 17, 2024 36.60 37.00 36.58 36.85 39,142,020 -0.07(-0.19%)
Jan 16, 2024 36.86 36.99 36.71 36.92 44,533,108 -0.26(-0.69%)
Jan 12, 2024 37.42 37.56 37.02 37.18 41,804,832 -0.07(-0.19%)
Jan 11, 2024 37.33 37.38 36.95 37.25 49,580,968 -0.14(-0.37%)
Jan 10, 2024 37.27 37.41 37.15 37.38 37,507,388 +0.06(+0.16%)
Jan 09, 2024 37.36 37.37 37.21 37.32 36,742,704 -0.24(-0.63%)
Jan 08, 2024 37.33 37.58 37.14 37.56 39,540,588 +0.24(+0.64%)
Jan 05, 2024 37.17 37.52 37.15 37.32 45,363,412 +0.16(+0.43%)
Jan 04, 2024 37.15 37.46 37.10 37.17 37,306,696 +0.15(+0.40%)
Jan 03, 2024 37.17 37.23 36.96 37.02 47,434,912 -0.32(-0.85%)
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.