Skip to main content

FINANCIAL SEL (NY: XLF )

40.91 -0.37 (-0.88%)
Streaming Delayed Price Updated: 11:04 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2004 14.39 14.49 14.38 14.45 3,851,238 +0.02(+0.14%)
Oct 28, 2004 14.24 14.50 14.24 14.43 6,868,455 +0.08(+0.53%)
Oct 27, 2004 14.11 14.35 14.06 14.35 8,244,958 +0.21(+1.50%)
Oct 26, 2004 13.99 14.17 13.81 14.14 7,537,891 +0.31(+2.23%)
Oct 25, 2004 13.86 13.86 13.74 13.83 3,238,447 -0.01(-0.04%)
Oct 22, 2004 13.91 13.98 13.82 13.83 6,024,133 -0.08(-0.54%)
Oct 21, 2004 13.83 14.00 13.63 13.91 18,360,378 -0.01(-0.07%)
Oct 20, 2004 13.88 13.93 13.73 13.92 18,897,708 -0.07(-0.50%)
Oct 19, 2004 14.21 14.26 13.98 13.99 19,855,518 -0.24(-1.67%)
Oct 18, 2004 14.09 14.26 14.09 14.23 3,318,462 +0.06(+0.43%)
Oct 15, 2004 14.12 14.25 14.02 14.17 19,235,794 +0.02(+0.14%)
Oct 14, 2004 14.47 14.50 14.09 14.15 14,915,950 -0.35(-2.44%)
Oct 13, 2004 14.65 14.69 14.46 14.50 2,102,386 -0.10(-0.66%)
Oct 12, 2004 14.47 14.64 14.43 14.60 8,158,209 -0.01(-0.07%)
Oct 11, 2004 14.57 14.64 14.54 14.61 3,786,671 +0.04(+0.28%)
Oct 08, 2004 14.62 14.67 14.52 14.57 3,198,637 -0.05(-0.35%)
Oct 07, 2004 14.64 14.67 14.61 14.62 4,110,496 -0.04(-0.28%)
Oct 06, 2004 14.54 14.66 14.51 14.66 4,630,993 +0.11(+0.73%)
Oct 05, 2004 14.59 14.62 14.52 14.55 3,057,620 -0.08(-0.55%)
Oct 04, 2004 14.72 14.77 14.61 14.63 5,504,825 +0.02(+0.14%)
Oct 01, 2004 14.39 14.62 14.39 14.61 6,579,488 +0.24(+1.69%)
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%)
Sep 01, 2004 14.59 14.63 14.47 14.53 4,689,618 -0.06(-0.38%)
Aug 31, 2004 14.52 14.61 14.47 14.58 3,805,289 +0.08(+0.52%)
Aug 30, 2004 14.59 14.60 14.51 14.51 1,827,481 -0.09(-0.59%)
Aug 27, 2004 14.62 14.62 14.54 14.59 2,932,843 +0.02(+0.10%)
Aug 26, 2004 14.54 14.59 14.50 14.58 1,769,054 +0.04(+0.24%)
Aug 25, 2004 14.41 14.56 14.39 14.54 9,286,942 +0.13(+0.88%)
Aug 24, 2004 14.41 14.47 14.37 14.41 3,306,579 +0.03(+0.18%)
Aug 23, 2004 14.47 14.47 14.37 14.39 3,226,959 -0.05(-0.35%)
Aug 20, 2004 14.31 14.45 14.30 14.44 5,085,734 +0.15(+1.02%)
Aug 19, 2004 14.31 14.35 14.24 14.29 3,274,691 -0.06(-0.42%)
Aug 18, 2004 14.16 14.35 14.14 14.35 9,103,936 +0.17(+1.21%)
Aug 17, 2004 14.17 14.24 14.16 14.18 11,072,237 +0.08(+0.57%)
Aug 16, 2004 13.86 14.11 13.86 14.10 6,930,843 +0.21(+1.53%)
Aug 13, 2004 13.99 13.99 13.82 13.89 5,401,637 +0.02(+0.11%)
Aug 12, 2004 13.91 14.01 13.87 13.87 3,250,330 -0.14(-0.97%)
Aug 11, 2004 13.88 14.03 13.88 14.01 5,734,374 +0.03(+0.22%)
Aug 10, 2004 13.88 13.99 13.83 13.98 6,907,472 +0.19(+1.39%)
Aug 09, 2004 13.76 13.85 13.76 13.79 5,967,489 -0.02(-0.11%)
Aug 06, 2004 13.84 13.94 13.76 13.80 6,083,947 -0.12(-0.87%)
Aug 05, 2004 14.11 14.16 13.90 13.93 4,689,024 -0.23(-1.64%)
Aug 04, 2004 14.08 14.20 14.02 14.16 3,115,651 +0.04(+0.25%)
Aug 03, 2004 14.18 14.20 14.10 14.12 6,911,433 -0.09(-0.60%)
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.