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 (%)
May 31, 2005 18.02 18.02 17.91 17.95 5,341,920 -0.03(-0.17%)
May 27, 2005 17.95 18.01 17.94 17.98 6,468,930 +0.03(+0.17%)
May 26, 2005 17.89 18.01 17.84 17.95 9,696,953 +0.12(+0.65%)
May 25, 2005 17.93 17.93 17.77 17.83 6,199,453 -0.06(-0.34%)
May 24, 2005 17.99 17.99 17.81 17.89 14,973,788 -0.06(-0.34%)
May 23, 2005 17.84 18.00 17.84 17.96 7,276,711 +0.02(+0.14%)
May 20, 2005 17.90 17.95 17.84 17.93 7,873,737 -0.02(-0.10%)
May 19, 2005 17.95 17.97 17.84 17.95 5,804,045 +0.02(+0.10%)
May 18, 2005 17.89 17.97 17.81 17.93 33,973,100 +0.21(+1.18%)
May 17, 2005 17.58 17.75 17.48 17.72 13,949,055 +0.11(+0.63%)
May 16, 2005 17.35 17.61 17.32 17.61 13,854,934 +0.31(+1.77%)
May 13, 2005 17.46 17.51 17.19 17.31 16,129,344 -0.15(-0.88%)
May 12, 2005 17.72 17.75 17.45 17.46 22,024,412 -0.17(-0.94%)
May 11, 2005 17.59 17.69 17.46 17.62 14,592,245 +0.08(+0.45%)
May 10, 2005 17.61 17.69 17.51 17.55 20,652,882 -0.23(-1.31%)
May 09, 2005 17.70 17.80 17.62 17.78 6,426,519 +0.15(+0.87%)
May 06, 2005 17.90 17.90 17.62 17.62 17,397,292 -0.13(-0.73%)
May 05, 2005 17.90 17.90 17.61 17.75 18,353,514 -0.08(-0.45%)
May 04, 2005 17.50 17.86 17.48 17.83 20,056,344 +0.34(+1.93%)
May 03, 2005 17.50 17.62 17.41 17.50 23,793,634 +0.02(+0.11%)
May 02, 2005 17.59 17.59 17.35 17.48 12,692,689 +0.04(+0.25%)
Apr 29, 2005 17.26 17.45 17.09 17.43 18,550,890 +0.26(+1.54%)
Apr 28, 2005 17.35 17.38 17.17 17.17 13,099,842 -0.19(-1.09%)
Apr 27, 2005 16.98 17.40 16.98 17.36 9,439,546 +0.24(+1.40%)
Apr 26, 2005 17.20 17.30 17.10 17.12 16,275,338 -0.10(-0.57%)
Apr 25, 2005 17.16 17.24 17.07 17.22 4,775,397 +0.21(+1.26%)
Apr 22, 2005 17.10 17.13 16.88 17.01 21,029,856 -0.04(-0.25%)
Apr 21, 2005 17.04 17.10 16.79 17.05 18,943,036 +0.10(+0.58%)
Apr 20, 2005 17.23 17.23 16.93 16.95 17,778,998 -0.21(-1.25%)
Apr 19, 2005 17.32 17.32 17.15 17.17 11,544,962 +0.02(+0.14%)
Apr 18, 2005 17.07 17.19 17.02 17.14 13,569,959 +0.14(+0.83%)
Apr 15, 2005 17.23 17.30 16.96 17.00 18,071,148 -0.18(-1.07%)
Apr 14, 2005 17.35 17.38 17.17 17.18 6,925,835 -0.20(-1.13%)
Apr 13, 2005 17.64 17.64 17.34 17.38 6,805,125 -0.26(-1.46%)
Apr 12, 2005 17.41 17.69 17.29 17.64 19,316,586 +0.24(+1.37%)
Apr 11, 2005 17.47 17.50 17.35 17.40 10,391,853 +0.04(+0.21%)
Apr 08, 2005 17.53 17.58 17.36 17.36 8,169,967 -0.16(-0.91%)
Apr 07, 2005 17.45 17.61 17.42 17.52 17,514,902 +0.07(+0.39%)
Apr 06, 2005 17.44 17.53 17.41 17.45 11,840,540 +0.12(+0.67%)
Apr 05, 2005 17.32 17.45 17.31 17.34 14,033,878 +0.05(+0.28%)
Apr 04, 2005 17.17 17.36 16.99 17.29 19,722,922 +0.12(+0.71%)
Apr 01, 2005 17.53 17.63 17.12 17.17 22,376,918 -0.24(-1.37%)
Mar 31, 2005 17.53 17.57 17.40 17.40 13,094,132 -0.10(-0.56%)
Mar 30, 2005 17.29 17.50 17.27 17.50 8,852,307 +0.21(+1.24%)
Mar 29, 2005 17.32 17.50 17.27 17.29 8,927,669 -0.06(-0.35%)
Mar 28, 2005 17.29 17.44 17.29 17.35 5,965,536 +0.12(+0.71%)
Mar 24, 2005 17.29 17.43 17.23 17.23 7,650,260 -0.09(-0.50%)
Mar 23, 2005 17.20 17.42 17.20 17.31 22,571,360 +0.04(+0.21%)
Mar 22, 2005 17.69 17.70 17.28 17.28 32,791,934 -0.32(-1.85%)
Mar 21, 2005 17.72 17.74 17.57 17.60 30,982,096 -0.16(-0.90%)
Mar 18, 2005 17.93 17.93 17.67 17.76 19,858,478 -0.18(-1.02%)
Mar 17, 2005 17.99 18.03 17.89 17.94 12,529,893 -0.05(-0.27%)
Mar 16, 2005 18.15 18.17 17.97 17.99 14,629,600 -0.18(-1.01%)
Mar 15, 2005 18.34 18.39 18.16 18.18 14,580,990 -0.12(-0.67%)
Mar 14, 2005 18.15 18.31 18.15 18.30 13,652,499 +0.10(+0.54%)
Mar 11, 2005 18.33 18.39 18.13 18.20 20,432,830 -0.16(-0.87%)
Mar 10, 2005 18.29 18.41 18.25 18.36 15,034,143 +0.10(+0.57%)
Mar 09, 2005 18.54 18.54 18.26 18.26 12,099,251 -0.23(-1.23%)
Mar 08, 2005 18.57 18.57 18.42 18.48 19,543,978 -0.03(-0.17%)
Mar 07, 2005 18.51 18.63 18.51 18.51 4,696,773 +0.00(+0.00%)
Mar 04, 2005 18.40 18.56 18.39 18.51 12,105,613 +0.23(+1.27%)
Mar 03, 2005 18.33 18.42 18.19 18.28 8,736,490 -0.03(-0.17%)
Mar 02, 2005 18.37 18.46 18.26 18.31 10,243,738 -0.06(-0.30%)
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.