Skip to main content

FINANCIAL SEL (NY: XLF )

40.95 -0.33 (-0.79%)
Streaming Delayed Price Updated: 11:38 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2002 12.85 13.08 12.85 12.90 2,034,254 +0.04(+0.31%)
Feb 27, 2002 12.88 13.06 12.77 12.86 18,514,466 +0.13(+1.03%)
Feb 26, 2002 12.67 12.84 12.62 12.73 3,802,912 -0.01(-0.08%)
Feb 25, 2002 12.40 12.74 12.40 12.74 578,804,864 +0.32(+2.56%)
Feb 22, 2002 12.27 12.45 12.17 12.42 13,716,510 -0.08(-0.61%)
Feb 21, 2002 12.55 12.67 12.40 12.50 9,476,483 -0.15(-1.16%)
Feb 20, 2002 12.50 12.65 12.25 12.64 12,956,165 +0.23(+1.87%)
Feb 19, 2002 12.60 12.67 12.41 12.41 8,168,508 -0.35(-2.73%)
Feb 18, 2002 12.90 12.95 12.73 12.76 3,598,120 +0.00(+0.00%)
Feb 15, 2002 12.90 12.95 12.73 12.76 3,598,120 -0.20(-1.56%)
Feb 14, 2002 12.93 13.10 12.80 12.96 2,633,776 -0.03(-0.19%)
Feb 13, 2002 12.75 13.03 12.75 12.99 8,669,595 +0.26(+2.02%)
Feb 12, 2002 12.77 12.87 12.72 12.73 914,632 -0.15(-1.14%)
Feb 11, 2002 12.77 12.88 12.63 12.88 1,563,470 +0.11(+0.87%)
Feb 08, 2002 12.54 12.77 12.52 12.76 13,603,221 +0.33(+2.64%)
Feb 07, 2002 12.29 12.57 12.27 12.44 13,348,122 +0.12(+0.94%)
Feb 06, 2002 12.50 12.52 12.20 12.32 10,153,050 -0.18(-1.41%)
Feb 05, 2002 12.47 12.55 12.29 12.50 9,203,559 +0.00(+0.00%)
Feb 04, 2002 12.85 12.85 12.50 12.50 8,783,874 -0.47(-3.62%)
Feb 01, 2002 13.10 13.10 12.90 12.97 8,404,593 -0.16(-1.23%)
Jan 31, 2002 13.00 13.13 12.86 13.13 21,705,776 +0.22(+1.68%)
Jan 30, 2002 12.72 13.33 12.40 12.91 21,546,338 +0.16(+1.27%)
Jan 29, 2002 13.36 13.40 12.68 12.75 22,338,374 -0.58(-4.36%)
Jan 28, 2002 13.48 13.48 13.23 13.33 574,368 -0.14(-1.01%)
Jan 25, 2002 13.30 13.50 13.30 13.47 180,232 +0.09(+0.64%)
Jan 24, 2002 13.43 13.51 13.36 13.38 6,055,228 +0.02(+0.11%)
Jan 23, 2002 13.28 13.43 13.23 13.36 724,694 +0.06(+0.46%)
Jan 22, 2002 13.43 13.46 13.28 13.30 167,557 -0.05(-0.34%)
Jan 21, 2002 13.30 13.45 13.30 13.35 247,176 +0.00(+0.00%)
Jan 18, 2002 13.30 13.45 13.30 13.35 247,176 -0.05(-0.38%)
Jan 17, 2002 13.48 13.48 13.34 13.40 433,549 +0.13(+0.95%)
Jan 16, 2002 13.33 13.41 13.25 13.27 3,370,155 -0.17(-1.24%)
Jan 15, 2002 13.18 13.44 13.18 13.44 1,326,988 +0.29(+2.19%)
Jan 14, 2002 13.18 13.25 13.15 13.15 5,374,701 -0.10(-0.76%)
Jan 11, 2002 13.53 13.53 13.25 13.25 6,143,760 -0.08(-0.57%)
Jan 10, 2002 13.33 13.46 13.30 13.33 770,841 -0.01(-0.08%)
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.