Skip to main content

FINANCIAL SEL (NY: XLF )

40.91 -0.37 (-0.88%)
Streaming Delayed Price Updated: 11:02 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2004 15.10 15.14 15.03 15.09 1,501,676 +0.04(+0.24%)
Feb 26, 2004 15.02 15.06 14.95 15.05 1,254,103 +0.02(+0.10%)
Feb 25, 2004 14.90 15.05 14.90 15.04 5,741,306 +0.07(+0.44%)
Feb 24, 2004 15.02 15.04 14.87 14.97 6,069,093 -0.06(-0.40%)
Feb 23, 2004 15.15 15.15 14.99 15.03 2,892,835 +0.00(+0.00%)
Feb 20, 2004 15.07 15.11 14.96 15.03 3,790,831 -0.04(-0.27%)
Feb 19, 2004 15.20 15.20 15.05 15.07 3,310,540 -0.01(-0.03%)
Feb 18, 2004 15.19 15.19 15.06 15.08 4,243,591 -0.08(-0.53%)
Feb 17, 2004 15.15 15.23 15.11 15.16 5,421,839 +0.11(+0.74%)
Feb 13, 2004 15.15 15.16 15.02 15.05 6,547,205 -0.03(-0.20%)
Feb 12, 2004 15.15 15.15 15.03 15.08 3,404,419 -0.03(-0.17%)
Feb 11, 2004 14.89 15.13 14.82 15.10 13,263,353 +0.23(+1.53%)
Feb 10, 2004 14.81 14.90 14.80 14.87 8,146,127 +0.05(+0.31%)
Feb 09, 2004 14.84 14.90 14.83 14.83 2,319,854 -0.06(-0.41%)
Feb 06, 2004 14.67 14.89 14.66 14.89 7,867,658 +0.25(+1.69%)
Feb 05, 2004 14.72 14.72 14.59 14.64 8,872,010 -0.00(-0.03%)
Feb 04, 2004 14.66 14.75 14.64 14.65 4,137,630 -0.12(-0.82%)
Feb 03, 2004 14.72 14.79 14.70 14.77 3,564,450 +0.02(+0.10%)
Feb 02, 2004 14.68 14.86 14.67 14.75 2,128,331 +0.09(+0.59%)
Jan 30, 2004 14.64 14.74 14.58 14.67 10,036,394 +0.01(+0.07%)
Jan 29, 2004 14.57 14.67 14.48 14.66 14,649,165 +0.12(+0.83%)
Jan 28, 2004 14.79 14.90 14.49 14.54 7,669,005 -0.26(-1.77%)
Jan 27, 2004 14.83 14.91 14.77 14.80 2,437,104 -0.10(-0.68%)
Jan 26, 2004 14.71 14.91 14.67 14.90 4,549,393 +0.20(+1.37%)
Jan 23, 2004 14.87 14.87 14.66 14.70 8,495,898 -0.07(-0.48%)
Jan 22, 2004 14.79 14.87 14.77 14.77 4,659,513 +0.00(+0.00%)
Jan 21, 2004 14.58 14.79 14.53 14.77 6,532,746 +0.22(+1.49%)
Jan 20, 2004 14.79 14.79 14.52 14.55 7,480,058 -0.02(-0.14%)
Jan 16, 2004 14.69 14.69 14.54 14.57 3,126,742 +0.05(+0.31%)
Jan 15, 2004 14.64 14.64 14.44 14.53 16,919,702 +0.12(+0.84%)
Jan 14, 2004 14.41 14.43 14.30 14.40 4,323,409 +0.11(+0.78%)
Jan 13, 2004 14.29 14.39 14.19 14.29 4,268,547 -0.07(-0.49%)
Jan 12, 2004 14.36 14.36 14.29 14.36 1,395,913 +0.06(+0.42%)
Jan 09, 2004 14.23 14.43 14.23 14.30 12,324,558 -0.05(-0.35%)
Jan 08, 2004 14.39 14.39 14.29 14.35 2,201,811 +0.05(+0.35%)
Jan 07, 2004 14.27 14.32 14.22 14.30 6,422,428 +0.01(+0.07%)
Jan 06, 2004 14.28 14.32 14.14 14.29 2,465,822 -0.01(-0.03%)
Jan 05, 2004 14.24 14.32 14.20 14.30 3,831,036 +0.12(+0.82%)
Jan 02, 2004 14.23 14.35 14.13 14.18 4,363,417 -0.02(-0.14%)
Dec 31, 2003 14.24 14.29 14.18 14.20 3,578,909 -0.04(-0.25%)
Dec 30, 2003 14.23 14.24 14.15 14.24 8,006,298 +0.04(+0.28%)
Dec 29, 2003 14.01 14.15 14.01 14.20 3,530,979 +0.18(+1.30%)
Dec 26, 2003 14.05 14.05 14.02 14.02 185,184 -0.01(-0.04%)
Dec 24, 2003 14.06 14.06 13.99 14.02 1,572,977 +0.00(+0.00%)
Dec 23, 2003 14.02 14.07 13.99 14.02 2,968,692 +0.02(+0.14%)
Dec 22, 2003 13.83 14.01 13.83 14.00 2,772,218 +0.08(+0.54%)
Dec 19, 2003 13.94 13.95 13.87 13.93 2,935,418 -0.04(-0.29%)
Dec 18, 2003 13.86 13.98 13.81 13.97 5,994,029 +0.12(+0.88%)
Dec 17, 2003 13.84 13.87 13.77 13.84 2,644,075 -0.05(-0.36%)
Dec 16, 2003 13.73 13.86 13.73 13.89 5,115,839 +0.12(+0.88%)
Dec 15, 2003 14.09 14.09 13.78 13.77 4,890,449 -0.04(-0.26%)
Dec 12, 2003 13.78 13.83 13.76 13.81 7,721,689 +0.04(+0.29%)
Dec 11, 2003 13.68 13.81 13.64 13.77 5,100,787 +0.16(+1.15%)
Dec 10, 2003 13.76 13.76 13.59 13.61 1,765,489 -0.08(-0.55%)
Dec 09, 2003 13.83 13.83 13.66 13.69 7,015,612 -0.12(-0.88%)
Dec 08, 2003 13.66 13.83 13.66 13.81 1,806,091 +0.13(+0.92%)
Dec 05, 2003 13.77 13.77 13.66 13.68 1,757,567 -0.11(-0.80%)
Dec 04, 2003 13.78 13.83 13.76 13.79 1,379,276 +0.04(+0.26%)
Dec 03, 2003 13.88 13.88 13.75 13.76 3,018,998 -0.03(-0.18%)
Dec 02, 2003 13.78 13.85 13.75 13.78 3,434,920 -0.04(-0.29%)
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.