Skip to main content

FINANCIAL SEL (NY: XLF )

41.03 -0.25 (-0.59%)
Streaming Delayed Price Updated: 3:33 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2004 14.44 14.44 14.31 14.37 3,056,431 -0.04(-0.25%)
Sep 29, 2004 14.44 14.44 14.28 14.40 3,808,260 +0.05(+0.35%)
Sep 28, 2004 14.34 14.38 14.25 14.35 7,871,817 +0.06(+0.39%)
Sep 27, 2004 14.37 14.39 14.27 14.30 8,986,686 -0.07(-0.49%)
Sep 24, 2004 14.31 14.41 14.27 14.37 7,227,732 +0.06(+0.39%)
Sep 23, 2004 14.47 14.48 14.31 14.31 11,690,574 -0.15(-1.01%)
Sep 22, 2004 14.64 14.64 14.44 14.46 5,983,531 -0.27(-1.82%)
Sep 21, 2004 14.61 14.74 14.60 14.73 5,120,394 +0.12(+0.83%)
Sep 20, 2004 14.63 14.68 14.57 14.61 4,694,768 -0.15(-1.03%)
Sep 17, 2004 14.79 14.80 14.73 14.76 2,690,420 -0.05(-0.31%)
Sep 16, 2004 14.73 14.83 14.73 14.80 3,439,278 +0.08(+0.51%)
Sep 15, 2004 14.79 14.79 14.71 14.73 1,107,540 -0.06(-0.38%)
Sep 14, 2004 14.77 14.81 14.75 14.78 2,493,154 +0.02(+0.14%)
Sep 13, 2004 14.87 14.87 14.74 14.76 5,899,753 -0.04(-0.27%)
Sep 10, 2004 14.77 14.82 14.69 14.80 2,282,421 +0.07(+0.48%)
Sep 09, 2004 14.75 14.78 14.66 14.73 3,265,581 -0.02(-0.10%)
Sep 08, 2004 14.85 14.86 14.73 14.75 9,450,934 -0.11(-0.75%)
Sep 07, 2004 14.81 14.89 14.78 14.86 3,841,335 +0.18(+1.20%)
Sep 03, 2004 14.60 14.77 14.60 14.68 3,163,383 -0.00(-0.03%)
Sep 02, 2004 14.54 14.71 14.49 14.69 6,125,935 +0.16(+1.11%)
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.