Skip to main content

FINANCIAL SEL (NY: XLF )

40.98 -0.30 (-0.74%)
Streaming Delayed Price Updated: 12:57 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2004 14.92 14.92 14.80 14.84 4,360,644 -0.07(-0.47%)
Mar 30, 2004 14.84 14.91 14.81 14.91 3,916,201 +0.10(+0.68%)
Mar 29, 2004 14.74 14.86 14.70 14.81 6,092,067 +0.19(+1.28%)
Mar 26, 2004 14.62 14.71 14.58 14.63 2,699,333 -0.01(-0.07%)
Mar 25, 2004 14.64 14.68 14.51 14.64 9,584,623 +0.15(+1.05%)
Mar 24, 2004 14.54 14.61 14.44 14.49 11,469,145 -0.11(-0.76%)
Mar 23, 2004 14.74 14.74 14.59 14.60 11,450,726 -0.01(-0.03%)
Mar 22, 2004 14.59 14.68 14.52 14.60 9,546,596 -0.19(-1.30%)
Mar 19, 2004 14.95 15.02 14.77 14.79 9,084,923 -0.23(-1.55%)
Mar 18, 2004 15.02 15.07 14.90 15.03 4,848,857 +0.01(+0.03%)
Mar 17, 2004 14.99 15.06 14.91 15.02 5,353,113 +0.17(+1.16%)
Mar 16, 2004 14.89 14.90 14.73 14.85 7,070,078 +0.14(+0.93%)
Mar 15, 2004 14.89 14.89 14.66 14.71 8,094,830 -0.22(-1.45%)
Mar 12, 2004 14.72 14.94 14.72 14.93 5,060,779 +0.22(+1.48%)
Mar 11, 2004 14.87 15.01 14.70 14.71 9,355,272 -0.24(-1.62%)
Mar 10, 2004 15.20 15.20 14.94 14.96 12,260,982 -0.24(-1.59%)
Mar 09, 2004 15.31 15.31 15.12 15.20 5,458,678 -0.10(-0.66%)
Mar 08, 2004 15.42 15.42 15.28 15.30 1,720,926 -0.08(-0.53%)
Mar 05, 2004 15.21 15.46 15.21 15.38 5,544,635 +0.13(+0.86%)
Mar 04, 2004 15.23 15.27 15.21 15.25 2,303,217 +0.04(+0.27%)
Mar 03, 2004 15.12 15.25 15.10 15.21 3,020,583 +0.09(+0.60%)
Mar 02, 2004 15.20 15.22 15.12 15.12 4,229,925 -0.08(-0.50%)
Mar 01, 2004 15.10 15.23 15.10 15.19 2,357,881 +0.11(+0.70%)
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%)
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.