Skip to main content

FINANCIAL SEL (NY: XLF )

40.94 -0.34 (-0.84%)
Streaming Delayed Price Updated: 11:05 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2007 18.39 18.48 18.08 18.27 60,028,860 -0.10(-0.55%)
Jun 28, 2007 18.40 18.50 18.26 18.37 52,386,152 -0.03(-0.16%)
Jun 27, 2007 18.13 18.40 18.08 18.40 59,016,076 +0.27(+1.50%)
Jun 26, 2007 18.31 18.40 18.13 18.13 58,875,112 -0.17(-0.94%)
Jun 25, 2007 18.45 18.53 18.17 18.30 65,262,064 -0.15(-0.79%)
Jun 22, 2007 18.62 18.63 18.33 18.44 76,258,016 -0.24(-1.27%)
Jun 21, 2007 18.63 18.71 18.43 18.68 75,870,592 +0.03(+0.16%)
Jun 20, 2007 18.98 19.02 18.58 18.65 41,168,940 -0.33(-1.76%)
Jun 19, 2007 18.83 18.98 18.81 18.98 16,203,129 +0.08(+0.43%)
Jun 18, 2007 18.96 19.01 18.86 18.90 16,074,193 -0.01(-0.03%)
Jun 15, 2007 19.04 19.04 18.89 18.91 19,021,892 -0.04(-0.19%)
Jun 14, 2007 18.92 19.04 18.91 18.94 37,033,288 -0.03(-0.16%)
Jun 13, 2007 18.69 18.98 18.69 18.97 24,798,650 +0.35(+1.90%)
Jun 12, 2007 18.75 18.91 18.58 18.62 41,582,684 -0.25(-1.34%)
Jun 11, 2007 18.78 18.92 18.69 18.87 34,826,160 +0.08(+0.43%)
Jun 08, 2007 18.60 18.80 18.54 18.79 36,465,836 +0.22(+1.17%)
Jun 07, 2007 18.82 18.91 18.52 18.58 51,048,668 -0.32(-1.68%)
Jun 06, 2007 18.98 18.99 18.85 18.89 30,170,776 -0.16(-0.85%)
Jun 05, 2007 19.08 19.13 19.00 19.05 28,825,308 -0.12(-0.61%)
Jun 04, 2007 19.14 19.17 19.11 19.17 19,810,350 -0.03(-0.13%)
Jun 01, 2007 19.17 19.23 19.13 19.20 14,305,376 +0.06(+0.32%)
May 31, 2007 19.24 19.26 19.09 19.14 22,076,504 -0.06(-0.29%)
May 30, 2007 18.94 19.19 18.94 19.19 26,760,740 +0.13(+0.69%)
May 29, 2007 19.02 19.07 18.96 19.06 15,976,432 +0.08(+0.43%)
May 25, 2007 18.93 19.00 18.89 18.98 18,109,778 +0.04(+0.19%)
May 24, 2007 19.15 19.19 18.88 18.94 39,909,676 -0.17(-0.90%)
May 23, 2007 19.10 19.24 19.09 19.12 32,351,064 -0.02(-0.08%)
May 22, 2007 19.14 19.19 19.05 19.13 24,518,532 +0.02(+0.08%)
May 21, 2007 19.11 19.16 19.04 19.12 26,380,366 +0.02(+0.11%)
May 18, 2007 19.14 19.14 19.04 19.10 19,889,414 +0.05(+0.27%)
May 17, 2007 19.08 19.09 19.00 19.04 12,089,269 -0.10(-0.50%)
May 16, 2007 19.01 19.14 18.95 19.14 31,591,942 +0.22(+1.15%)
May 15, 2007 18.99 19.09 18.88 18.92 32,566,684 -0.05(-0.24%)
May 14, 2007 19.08 19.09 18.87 18.97 59,875,960 -0.09(-0.48%)
May 11, 2007 18.94 19.06 18.94 19.06 27,049,308 +0.20(+1.07%)
May 10, 2007 19.04 19.11 18.86 18.86 25,560,064 -0.27(-1.43%)
May 09, 2007 19.00 19.15 18.98 19.13 23,446,508 +0.10(+0.53%)
May 08, 2007 19.02 19.04 18.94 19.03 12,016,182 -0.04(-0.21%)
May 07, 2007 19.06 19.12 19.02 19.07 9,399,912 +0.03(+0.13%)
May 04, 2007 19.02 19.06 18.96 19.04 17,561,376 +0.07(+0.35%)
May 03, 2007 18.91 18.98 18.83 18.98 20,280,572 +0.18(+0.94%)
May 02, 2007 18.76 18.87 18.69 18.80 17,675,776 +0.08(+0.43%)
May 01, 2007 18.68 18.78 18.57 18.72 22,616,126 +0.04(+0.19%)
Apr 30, 2007 18.83 18.88 18.67 18.69 29,949,432 -0.15(-0.78%)
Apr 27, 2007 18.79 18.85 18.72 18.83 19,087,094 -0.03(-0.13%)
Apr 26, 2007 18.86 18.90 18.75 18.86 15,259,471 -0.03(-0.16%)
Apr 25, 2007 18.69 18.90 18.66 18.89 32,223,476 +0.25(+1.35%)
Apr 24, 2007 18.71 18.72 18.51 18.64 25,150,824 -0.06(-0.30%)
Apr 23, 2007 18.74 18.82 18.67 18.69 18,780,542 -0.05(-0.27%)
Apr 20, 2007 18.76 18.80 18.67 18.74 33,781,652 +0.10(+0.51%)
Apr 19, 2007 18.61 18.69 18.50 18.65 28,555,858 -0.03(-0.14%)
Apr 18, 2007 18.53 18.74 18.48 18.67 50,057,460 +0.21(+1.15%)
Apr 17, 2007 18.46 18.55 18.40 18.46 24,876,172 -0.01(-0.03%)
Apr 16, 2007 18.19 18.47 18.19 18.46 64,226,528 +0.44(+2.44%)
Apr 13, 2007 17.97 18.08 17.96 18.02 30,624,732 +0.08(+0.42%)
Apr 12, 2007 17.95 17.99 17.84 17.95 19,854,702 -0.03(-0.17%)
Apr 11, 2007 18.13 18.13 17.92 17.98 22,015,442 -0.15(-0.84%)
Apr 10, 2007 18.05 18.14 18.05 18.13 19,297,966 +0.08(+0.45%)
Apr 09, 2007 18.10 18.11 18.01 18.05 12,287,753 -0.00(-0.03%)
Apr 05, 2007 18.04 18.10 17.98 18.06 10,699,096 +0.01(+0.06%)
Apr 04, 2007 18.04 18.11 17.99 18.05 23,167,840 +0.00(+0.00%)
Apr 03, 2007 17.98 18.10 17.94 18.05 26,727,646 +0.22(+1.25%)
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.