Skip to main content

FINANCIAL SEL (NY: XLF )

41.28 -0.31 (-0.75%)
Official Closing Price Updated: 8:00 PM EDT, Jun 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2019 23.81 23.86 23.73 23.74 44,498,676 -0.06(-0.26%)
Feb 27, 2019 23.67 23.85 23.64 23.80 47,520,340 +0.09(+0.38%)
Feb 26, 2019 23.62 23.88 23.60 23.71 39,834,212 -0.05(-0.23%)
Feb 25, 2019 23.79 24.01 23.76 23.77 37,793,920 +0.08(+0.34%)
Feb 22, 2019 23.72 23.79 23.60 23.69 29,427,458 -0.04(-0.15%)
Feb 21, 2019 23.80 23.88 23.64 23.72 52,077,332 -0.13(-0.53%)
Feb 20, 2019 23.69 23.86 23.63 23.85 30,726,976 +0.15(+0.64%)
Feb 19, 2019 23.54 23.77 23.47 23.70 26,654,996 +0.04(+0.15%)
Feb 15, 2019 23.36 23.66 23.17 23.66 52,368,692 +0.49(+2.13%)
Feb 14, 2019 23.28 23.35 23.03 23.17 53,197,940 -0.29(-1.22%)
Feb 13, 2019 23.50 23.66 23.45 23.45 47,998,896 +0.06(+0.27%)
Feb 12, 2019 23.22 23.48 23.21 23.39 42,059,932 +0.34(+1.48%)
Feb 11, 2019 23.05 23.10 22.94 23.05 59,324,292 +0.07(+0.31%)
Feb 08, 2019 22.97 23.08 22.68 22.98 61,339,040 -0.12(-0.50%)
Feb 07, 2019 23.26 23.32 22.91 23.10 89,778,152 -0.23(-1.00%)
Feb 06, 2019 23.28 23.45 23.25 23.33 57,571,988 -0.03(-0.12%)
Feb 05, 2019 23.46 23.48 23.27 23.36 43,671,484 -0.06(-0.27%)
Feb 04, 2019 23.33 23.43 23.20 23.42 33,890,628 +0.10(+0.42%)
Feb 01, 2019 23.26 23.43 23.23 23.32 47,944,564 +0.10(+0.42%)
Jan 31, 2019 23.06 23.26 23.02 23.22 71,498,576 -0.04(-0.15%)
Jan 30, 2019 23.19 23.40 23.03 23.26 69,335,712 +0.13(+0.58%)
Jan 29, 2019 23.19 23.28 23.11 23.12 32,888,044 -0.08(-0.35%)
Jan 28, 2019 23.05 23.23 23.02 23.20 74,713,624 -0.07(-0.31%)
Jan 25, 2019 23.25 23.43 23.19 23.28 70,531,240 +0.19(+0.81%)
Jan 24, 2019 22.95 23.15 22.88 23.09 28,480,452 +0.09(+0.41%)
Jan 23, 2019 23.10 23.12 22.77 22.99 49,231,236 -0.01(-0.06%)
Jan 22, 2019 23.08 23.19 22.89 23.01 88,969,280 -0.27(-1.15%)
Jan 18, 2019 23.04 23.30 22.85 23.28 65,236,588 +0.39(+1.72%)
Jan 17, 2019 22.67 22.96 22.53 22.88 62,287,604 +0.13(+0.55%)
Jan 16, 2019 22.54 22.89 22.48 22.76 81,496,752 +0.47(+2.13%)
Jan 15, 2019 22.00 22.32 21.93 22.28 66,031,844 +0.20(+0.89%)
Jan 14, 2019 21.72 22.16 21.69 22.08 56,451,792 +0.15(+0.69%)
Jan 11, 2019 21.77 21.98 21.65 21.93 50,224,936 +0.05(+0.25%)
Jan 10, 2019 21.74 21.95 21.67 21.88 54,323,324 +0.01(+0.04%)
Jan 09, 2019 21.82 21.95 21.66 21.87 68,175,456 +0.11(+0.49%)
Jan 08, 2019 21.94 21.98 21.51 21.76 100,645,192 +0.02(+0.08%)
Jan 07, 2019 21.67 21.94 21.54 21.74 53,804,708 +0.03(+0.12%)
Jan 04, 2019 21.38 21.76 21.32 21.72 72,205,048 +0.70(+3.32%)
Jan 03, 2019 21.34 21.40 20.97 21.02 73,424,232 -0.48(-2.25%)
Jan 02, 2019 21.01 21.55 20.95 21.50 70,303,864 +0.18(+0.84%)
Dec 31, 2018 21.23 21.41 21.06 21.32 63,041,892 +0.21(+0.98%)
Dec 28, 2018 21.23 21.40 21.02 21.12 85,285,968 -0.01(-0.04%)
Dec 27, 2018 20.53 21.13 20.33 21.13 109,463,352 +0.25(+1.20%)
Dec 26, 2018 20.03 20.89 19.74 20.88 120,724,800 +0.90(+4.53%)
Dec 24, 2018 20.13 20.37 19.95 19.97 80,152,168 -0.43(-2.11%)
Dec 21, 2018 20.80 21.19 20.36 20.40 132,374,528 -0.42(-2.00%)
Dec 20, 2018 20.80 21.13 20.70 20.82 120,224,120 -0.19(-0.89%)
Dec 19, 2018 21.23 21.70 20.84 21.00 145,348,528 -0.27(-1.25%)
Dec 18, 2018 21.48 21.71 21.13 21.27 102,074,184 -0.08(-0.38%)
Dec 17, 2018 21.44 21.77 21.25 21.35 113,720,936 -0.21(-0.99%)
Dec 14, 2018 21.57 21.87 21.52 21.57 75,103,848 -0.21(-0.98%)
Dec 13, 2018 21.93 22.05 21.70 21.78 75,570,656 -0.16(-0.73%)
Dec 12, 2018 22.12 22.26 21.83 21.94 97,494,192 +0.12(+0.57%)
Dec 11, 2018 22.30 22.44 21.73 21.81 103,753,472 -0.21(-0.97%)
Dec 10, 2018 22.25 22.31 21.62 22.03 113,660,184 -0.31(-1.39%)
Dec 07, 2018 22.72 23.04 22.23 22.34 97,497,760 -0.44(-1.91%)
Dec 06, 2018 22.58 22.78 22.18 22.78 151,348,656 -0.32(-1.39%)
Dec 04, 2018 24.02 24.03 22.98 23.10 124,674,952 -1.05(-4.35%)
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.